Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.03	13.20	12.90	12.94	27,465,510	-0.09(-0.72%)
Sep 29, 2010	13.07	13.07	12.94	13.04	21,174,800	-0.10(-0.75%)
Sep 28, 2010	13.03	13.28	12.98	13.14	27,535,102	+0.10(+0.78%)
Sep 27, 2010	13.23	13.25	13.02	13.03	14,529,650	-0.25(-1.89%)
Sep 24, 2010	13.22	13.36	13.09	13.28	21,125,570	+0.28(+2.15%)
Sep 23, 2010	13.04	13.16	12.98	13.00	24,049,386	-0.08(-0.64%)
Sep 22, 2010	13.03	13.27	13.03	13.09	27,056,908	+0.04(+0.31%)
Sep 21, 2010	12.90	13.07	12.78	13.05	26,218,030	+0.11(+0.87%)
Sep 20, 2010	12.56	12.97	12.56	12.94	30,723,862	+0.37(+2.97%)
Sep 17, 2010	12.72	12.76	12.52	12.56	38,907,888	-0.10(-0.80%)
Sep 15, 2010	12.57	12.68	12.46	12.66	15,324,373	+0.12(+0.96%)
Sep 14, 2010	12.44	12.58	12.44	12.54	20,150,930	+0.04(+0.35%)
Sep 13, 2010	12.59	12.59	12.40	12.50	20,059,042	+0.00(+0.00%)
Sep 10, 2010	12.43	12.56	12.35	12.50	20,500,806	+0.12(+1.00%)
Sep 09, 2010	12.40	12.41	12.28	12.38	14,686,658	+0.05(+0.41%)
Sep 08, 2010	12.10	12.35	12.10	12.32	20,513,688	+0.25(+2.05%)
Sep 07, 2010	12.35	12.35	12.04	12.08	21,554,774	-0.29(-2.32%)
Sep 03, 2010	12.21	12.38	12.11	12.36	30,765,316	+0.32(+2.62%)
Sep 02, 2010	11.96	12.15	11.90	12.05	22,391,300	+0.05(+0.39%)
Sep 01, 2010	11.66	12.01	11.65	12.00	42,088,916	+0.43(+3.74%)
Aug 31, 2010	11.74	11.82	11.54	11.57	52,830,696	-0.21(-1.82%)
Aug 30, 2010	11.76	11.88	11.70	11.78	34,273,824	-0.04(-0.31%)
Aug 27, 2010	11.71	11.84	11.56	11.82	40,443,248	+0.16(+1.40%)
Aug 26, 2010	11.97	11.97	11.59	11.66	45,264,808	-0.27(-2.29%)
Aug 25, 2010	11.68	11.93	11.64	11.93	34,868,268	+0.27(+2.28%)
Aug 24, 2010	11.82	11.87	11.66	11.66	43,666,828	-0.28(-2.31%)
Aug 23, 2010	11.98	12.04	11.92	11.94	26,563,530	+0.08(+0.64%)
Aug 20, 2010	12.02	12.04	11.78	11.86	35,414,664	-0.18(-1.48%)
Aug 19, 2010	12.22	12.24	11.98	12.04	38,081,912	-0.23(-1.88%)
Aug 18, 2010	12.35	12.41	12.26	12.27	55,341,052	-0.14(-1.14%)
Aug 17, 2010	12.37	12.58	12.27	12.41	28,044,144	+0.11(+0.87%)
Aug 16, 2010	12.45	12.48	12.25	12.31	29,479,190	-0.16(-1.31%)
Aug 13, 2010	12.54	12.68	12.47	12.47	22,095,710	-0.13(-1.01%)
Aug 12, 2010	12.39	12.65	12.36	12.60	25,083,812	+0.04(+0.29%)
Aug 11, 2010	12.81	12.86	12.52	12.56	32,247,034	-0.45(-3.44%)
Aug 10, 2010	12.94	13.13	12.86	13.01	27,538,000	+0.01(+0.08%)
Aug 09, 2010	13.09	13.10	12.94	13.00	24,036,122	-0.02(-0.17%)
Aug 06, 2010	12.97	13.04	12.83	13.02	31,098,254	+0.03(+0.25%)
Aug 05, 2010	12.74	13.12	12.70	12.99	41,029,676	+0.19(+1.45%)
Aug 04, 2010	12.60	12.83	12.51	12.80	32,229,354	+0.27(+2.15%)
Aug 03, 2010	12.50	12.65	12.44	12.53	21,552,594	+0.01(+0.06%)
Aug 02, 2010	12.30	12.57	12.27	12.52	36,229,380	+0.41(+3.42%)
Jul 30, 2010	12.04	12.24	12.03	12.11	30,168,614	-0.03(-0.27%)
Jul 29, 2010	12.44	12.52	12.05	12.14	32,442,084	-0.00(-0.03%)
Jul 28, 2010	12.18	12.35	12.05	12.15	41,263,888	+0.01(+0.09%)
Jul 27, 2010	12.15	12.19	11.93	12.14	126,921,112	+0.00(+0.00%)
Jul 26, 2010	12.07	12.25	11.67	12.14	46,780,080	-0.01(-0.12%)
Jul 23, 2010	12.26	12.29	11.94	12.15	34,609,716	-0.13(-1.04%)
Jul 22, 2010	12.01	12.31	12.00	12.28	40,448,668	+0.32(+2.64%)
Jul 21, 2010	11.84	12.15	11.53	11.96	82,909,088	-0.03(-0.27%)
Jul 20, 2010	11.87	12.01	11.82	11.99	35,793,752	+0.03(+0.27%)
Jul 19, 2010	11.63	12.05	11.63	11.96	46,024,120	+0.35(+3.04%)
Jul 16, 2010	12.53	12.68	11.57	11.61	86,021,128	-1.08(-8.48%)
Jul 15, 2010	12.68	12.81	12.58	12.68	29,508,166	+0.03(+0.26%)
Jul 14, 2010	12.84	12.90	12.61	12.65	30,024,364	-0.14(-1.11%)
Jul 13, 2010	12.59	12.88	12.55	12.79	24,781,266	+0.26(+2.09%)
Jul 12, 2010	12.61	12.62	12.47	12.53	26,084,094	-0.09(-0.75%)
Jul 09, 2010	12.62	12.69	12.53	12.63	26,166,228	-0.03(-0.23%)
Jul 08, 2010	12.72	12.75	12.48	12.66	34,532,552	-0.04(-0.34%)
Jul 07, 2010	12.60	12.72	12.46	12.70	32,227,376	+0.06(+0.49%)
Jul 06, 2010	12.76	12.87	12.51	12.64	29,230,104	-0.04(-0.29%)
Jul 02, 2010	12.50	12.78	12.42	12.67	26,863,526	+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.