Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.19	13.36	13.06	13.10	27,133,246	-0.10(-0.73%)
Sep 29, 2010	13.23	13.23	13.09	13.20	20,918,638	-0.10(-0.75%)
Sep 28, 2010	13.19	13.45	13.14	13.30	27,201,998	+0.10(+0.78%)
Sep 27, 2010	13.40	13.41	13.18	13.19	14,353,878	-0.25(-1.89%)
Sep 24, 2010	13.38	13.52	13.25	13.45	20,870,004	+0.28(+2.15%)
Sep 23, 2010	13.20	13.33	13.13	13.16	23,758,448	-0.08(-0.64%)
Sep 22, 2010	13.19	13.43	13.19	13.25	26,729,586	+0.04(+0.31%)
Sep 21, 2010	13.06	13.23	12.94	13.21	25,900,858	+0.11(+0.87%)
Sep 20, 2010	12.71	13.13	12.71	13.09	30,352,182	+0.38(+2.97%)
Sep 17, 2010	12.88	12.91	12.67	12.72	38,437,200	-0.10(-0.80%)
Sep 15, 2010	12.72	12.84	12.61	12.82	15,138,986	+0.12(+0.96%)
Sep 14, 2010	12.59	12.73	12.59	12.70	19,907,154	+0.04(+0.35%)
Sep 13, 2010	12.74	12.74	12.56	12.65	19,816,378	+0.00(+0.00%)
Sep 10, 2010	12.58	12.72	12.50	12.65	20,252,798	+0.13(+1.00%)
Sep 09, 2010	12.55	12.56	12.43	12.53	14,508,986	+0.05(+0.41%)
Sep 08, 2010	12.25	12.50	12.25	12.48	20,265,524	+0.25(+2.05%)
Sep 07, 2010	12.51	12.51	12.19	12.23	21,294,014	-0.29(-2.32%)
Sep 03, 2010	12.36	12.53	12.26	12.52	30,393,134	+0.32(+2.62%)
Sep 02, 2010	12.10	12.30	12.04	12.20	22,120,422	+0.05(+0.39%)
Sep 01, 2010	11.81	12.16	11.79	12.15	41,579,748	+0.44(+3.74%)
Aug 31, 2010	11.89	11.96	11.68	11.71	52,191,576	-0.22(-1.82%)
Aug 30, 2010	11.90	12.03	11.84	11.93	33,859,196	-0.04(-0.31%)
Aug 27, 2010	11.85	11.99	11.70	11.96	39,953,984	+0.17(+1.40%)
Aug 26, 2010	12.11	12.12	11.74	11.80	44,717,220	-0.28(-2.28%)
Aug 25, 2010	11.82	12.08	11.78	12.07	34,446,448	+0.27(+2.27%)
Aug 24, 2010	11.96	12.02	11.81	11.81	43,138,572	-0.28(-2.31%)
Aug 23, 2010	12.12	12.19	12.06	12.09	26,242,178	+0.08(+0.64%)
Aug 20, 2010	12.17	12.19	11.92	12.01	34,986,236	-0.18(-1.48%)
Aug 19, 2010	12.37	12.39	12.13	12.19	37,621,216	-0.23(-1.88%)
Aug 18, 2010	12.51	12.56	12.41	12.42	54,671,564	-0.14(-1.14%)
Aug 17, 2010	12.52	12.73	12.42	12.57	27,704,880	+0.11(+0.87%)
Aug 16, 2010	12.60	12.63	12.40	12.46	29,122,566	-0.17(-1.31%)
Aug 13, 2010	12.69	12.84	12.62	12.62	21,828,408	-0.13(-1.01%)
Aug 12, 2010	12.54	12.81	12.51	12.75	24,780,362	+0.04(+0.29%)
Aug 11, 2010	12.97	13.02	12.68	12.71	31,856,926	-0.45(-3.44%)
Aug 10, 2010	13.09	13.29	13.01	13.17	27,204,860	+0.01(+0.08%)
Aug 09, 2010	13.25	13.26	13.10	13.16	23,745,344	-0.02(-0.17%)
Aug 06, 2010	13.13	13.20	12.99	13.18	30,722,042	+0.03(+0.25%)
Aug 05, 2010	12.90	13.29	12.85	13.15	40,533,320	+0.19(+1.45%)
Aug 04, 2010	12.76	12.99	12.66	12.96	31,839,460	+0.27(+2.15%)
Aug 03, 2010	12.65	12.80	12.60	12.69	21,291,862	+0.01(+0.06%)
Aug 02, 2010	12.45	12.72	12.42	12.68	35,791,096	+0.42(+3.42%)
Jul 30, 2010	12.19	12.39	12.17	12.26	29,803,648	-0.03(-0.27%)
Jul 29, 2010	12.60	12.67	12.20	12.29	32,049,616	-0.00(-0.03%)
Jul 28, 2010	12.32	12.50	12.20	12.30	40,764,696	+0.01(+0.09%)
Jul 27, 2010	12.30	12.34	12.07	12.28	125,385,688	+0.00(+0.00%)
Jul 26, 2010	12.22	12.40	11.81	12.28	46,214,156	-0.01(-0.12%)
Jul 23, 2010	12.41	12.44	12.08	12.30	34,191,024	-0.13(-1.04%)
Jul 22, 2010	12.15	12.46	12.15	12.43	39,959,340	+0.32(+2.64%)
Jul 21, 2010	11.99	12.30	11.67	12.11	81,906,096	-0.03(-0.27%)
Jul 20, 2010	12.02	12.16	11.97	12.14	35,360,740	+0.03(+0.27%)
Jul 19, 2010	11.77	12.20	11.77	12.11	45,467,344	+0.36(+3.04%)
Jul 16, 2010	12.69	12.84	11.71	11.75	84,980,488	-1.09(-8.48%)
Jul 15, 2010	12.84	12.97	12.73	12.84	29,151,192	+0.03(+0.26%)
Jul 14, 2010	13.00	13.06	12.77	12.81	29,661,144	-0.14(-1.11%)
Jul 13, 2010	12.74	13.04	12.70	12.95	24,481,474	+0.26(+2.09%)
Jul 12, 2010	12.77	12.78	12.62	12.69	25,768,542	-0.10(-0.75%)
Jul 09, 2010	12.78	12.85	12.68	12.78	25,849,684	-0.03(-0.23%)
Jul 08, 2010	12.87	12.90	12.63	12.81	34,114,796	-0.04(-0.34%)
Jul 07, 2010	12.76	12.88	12.61	12.85	31,837,506	+0.06(+0.49%)
Jul 06, 2010	12.92	13.03	12.66	12.79	28,876,492	-0.04(-0.29%)
Jul 02, 2010	12.65	12.94	12.58	12.83	26,538,546	+0.27(+2.14%)

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.