Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.42	14.62	14.18	14.43	11,123,024	-0.05(-0.33%)
Sep 29, 2010	14.27	14.51	14.22	14.47	9,312,841	+0.12(+0.87%)
Sep 28, 2010	14.22	14.39	13.97	14.35	13,540,473	+0.15(+1.06%)
Sep 27, 2010	14.28	14.35	14.12	14.20	8,140,506	-0.01(-0.09%)
Sep 24, 2010	14.17	14.37	14.06	14.21	11,719,926	+0.29(+2.11%)
Sep 23, 2010	13.92	14.19	13.52	13.92	21,292,018	+0.17(+1.27%)
Sep 22, 2010	13.59	13.81	13.40	13.74	18,419,150	+0.01(+0.05%)
Sep 21, 2010	13.80	13.89	13.51	13.74	12,165,796	-0.09(-0.63%)
Sep 20, 2010	13.61	13.89	13.46	13.82	11,701,621	+0.24(+1.77%)
Sep 17, 2010	13.58	13.67	13.35	13.58	11,565,096	+0.15(+1.14%)
Sep 15, 2010	13.41	13.52	13.33	13.43	8,683,309	-0.09(-0.69%)
Sep 14, 2010	13.31	13.82	13.16	13.52	16,351,200	+0.37(+2.85%)
Sep 13, 2010	13.16	13.28	13.08	13.15	8,807,262	+0.19(+1.45%)
Sep 10, 2010	12.84	13.06	12.72	12.96	7,585,897	+0.11(+0.82%)
Sep 09, 2010	12.97	13.02	12.71	12.86	8,190,406	+0.13(+1.03%)
Sep 08, 2010	12.68	13.01	12.60	12.73	3,421	-0.04(-0.29%)
Sep 07, 2010	12.94	13.09	12.73	12.76	3,828	-0.24(-1.87%)
Sep 03, 2010	13.13	13.29	12.94	13.01	12,048,595	+0.10(+0.77%)
Sep 02, 2010	12.72	12.94	12.56	12.91	3,125	+0.32(+2.58%)
Sep 01, 2010	12.28	12.63	12.25	12.58	11,140,672	+0.48(+3.97%)
Aug 31, 2010	12.10	12.30	11.84	12.10	88,038	+0.13(+1.12%)
Aug 30, 2010	12.18	12.30	11.92	11.97	11,020,777	-0.25(-2.02%)
Aug 27, 2010	11.99	12.32	11.87	12.21	15,497,034	+0.11(+0.87%)
Aug 26, 2010	12.25	12.49	11.87	12.11	3,299	-0.22(-1.82%)
Aug 25, 2010	12.12	12.46	11.96	12.33	15,385,744	+0.12(+1.02%)
Aug 24, 2010	12.46	12.46	12.02	12.21	1,063	-0.38(-3.02%)
Aug 23, 2010	13.04	13.13	12.56	12.59	13,088,096	-0.48(-3.67%)
Aug 20, 2010	12.80	13.16	12.72	13.07	11,320,120	+0.16(+1.21%)
Aug 19, 2010	13.01	13.07	12.80	12.91	5,337	-0.21(-1.57%)
Aug 18, 2010	12.76	13.21	12.73	13.12	3,917	+0.34(+2.63%)
Aug 17, 2010	12.69	12.94	12.58	12.78	5,112	+0.23(+1.84%)
Aug 16, 2010	12.39	12.68	12.31	12.55	12,665,763	+0.01(+0.05%)
Aug 13, 2010	12.54	12.76	12.49	12.54	15,027,413	-0.07(-0.59%)
Aug 12, 2010	12.55	12.67	12.30	12.62	23,327,708	-0.17(-1.32%)
Aug 11, 2010	12.23	12.82	12.11	12.79	3,931	+0.65(+5.39%)
Aug 10, 2010	12.37	12.37	11.97	12.13	2,326	-0.18(-1.47%)
Aug 09, 2010	12.23	12.45	12.07	12.31	10,160,135	+0.20(+1.65%)
Aug 06, 2010	12.11	12.33	11.86	12.11	12,143,728	-0.21(-1.72%)
Aug 05, 2010	11.90	12.43	11.69	12.33	21,020,266	+0.21(+1.75%)
Aug 04, 2010	11.81	12.14	11.81	12.11	2,458	+0.37(+3.18%)
Aug 03, 2010	12.11	12.12	11.65	11.74	15,185,220	-0.39(-3.19%)
Aug 02, 2010	11.89	12.15	11.68	12.13	13,273,717	+0.50(+4.34%)
Jul 30, 2010	11.62	11.70	11.37	11.62	15,420,693	+0.01(+0.05%)
Jul 29, 2010	11.98	12.15	11.46	11.62	10,176	-0.59(-4.80%)
Jul 28, 2010	12.20	12.30	11.84	12.20	1,022	+0.00(+0.00%)
Jul 27, 2010	12.20	12.68	12.15	12.20	722	-0.35(-2.78%)
Jul 26, 2010	12.14	12.56	11.90	12.55	12,656,960	+0.47(+3.92%)
Jul 23, 2010	11.95	12.14	11.73	12.08	14,480,153	+0.09(+0.73%)
Jul 22, 2010	11.52	12.08	11.49	11.99	7,846	+0.65(+5.71%)
Jul 21, 2010	11.52	11.80	11.27	11.34	23,670,498	-0.14(-1.19%)
Jul 20, 2010	11.48	11.49	10.64	11.48	20,629,338	+0.55(+5.08%)
Jul 19, 2010	10.69	10.96	10.55	10.92	11,196,626	+0.23(+2.16%)
Jul 16, 2010	10.69	11.37	10.66	10.69	14,644,386	-0.57(-5.09%)
Jul 15, 2010	11.47	11.51	11.17	11.27	13,357,752	-0.19(-1.63%)
Jul 14, 2010	11.48	11.55	11.24	11.45	11,238,161	-0.06(-0.49%)
Jul 13, 2010	11.33	11.58	11.24	11.51	12,903,595	+0.31(+2.72%)
Jul 12, 2010	11.50	11.57	11.09	11.20	12,895,243	-0.34(-2.97%)
Jul 09, 2010	11.55	11.58	11.30	11.55	13,082,868	+0.06(+0.49%)
Jul 08, 2010	11.47	11.57	11.07	11.49	99,971	+0.33(+2.96%)
Jul 07, 2010	10.81	11.18	10.81	11.16	24,260,664	+0.31(+2.87%)
Jul 06, 2010	11.40	11.47	10.72	10.85	2,991	-0.27(-2.47%)
Jul 02, 2010	11.12	11.55	11.05	11.12	11,328,909	-0.30(-2.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.