Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	12.26	12.51	12.17	12.27	12,241,886	-0.08(-0.67%)
Sep 29, 2010	12.41	12.43	12.25	12.35	45,601	-0.09(-0.74%)
Sep 28, 2010	12.28	12.46	12.10	12.44	10,710,530	+0.20(+1.61%)
Sep 27, 2010	12.36	12.41	12.20	12.24	8,091,543	-0.14(-1.17%)
Sep 24, 2010	12.31	12.46	12.22	12.39	14,827,624	+0.21(+1.73%)
Sep 23, 2010	12.18	12.32	12.06	12.18	513	-0.08(-0.64%)
Sep 22, 2010	12.32	12.37	12.12	12.26	11,568,010	-0.11(-0.85%)
Sep 21, 2010	12.62	12.62	12.29	12.36	12,934,069	-0.24(-1.93%)
Sep 20, 2010	12.61	12.64	12.37	12.61	13,407,837	+0.16(+1.32%)
Sep 17, 2010	12.44	12.49	12.15	12.44	21,757,190	+0.20(+1.67%)
Sep 15, 2010	12.07	12.28	11.99	12.24	17,848,528	+0.07(+0.54%)
Sep 14, 2010	11.75	12.24	11.72	12.17	21,543,556	+0.46(+3.89%)
Sep 13, 2010	11.54	11.74	11.53	11.72	12,766,176	+0.29(+2.52%)
Sep 10, 2010	11.43	11.52	11.38	11.43	7,405,325	+0.02(+0.17%)
Sep 09, 2010	11.56	11.62	11.34	11.41	8,043,563	+0.07(+0.58%)
Sep 08, 2010	11.33	11.43	11.28	11.34	8,819,424	+0.01(+0.06%)
Sep 07, 2010	11.65	11.65	11.29	11.34	744	-0.28(-2.38%)
Sep 03, 2010	11.45	11.73	11.45	11.61	12,368,691	+0.14(+1.26%)
Sep 02, 2010	11.43	11.69	11.37	11.47	1,530	+0.14(+1.28%)
Sep 01, 2010	11.20	11.52	11.20	11.32	17,361,242	+0.24(+2.14%)
Aug 31, 2010	11.10	11.45	11.06	11.09	73,983	-0.08(-0.71%)
Aug 30, 2010	11.17	11.26	11.09	11.16	15,398,083	-0.04(-0.35%)
Aug 27, 2010	11.20	11.22	10.93	11.20	16,530,308	+0.08(+0.71%)
Aug 26, 2010	11.17	11.24	11.04	11.12	17,124,422	-0.03(-0.29%)
Aug 25, 2010	11.00	11.24	10.96	11.16	19,189,166	+0.07(+0.65%)
Aug 24, 2010	11.14	11.20	10.95	11.09	930	-0.19(-1.69%)
Aug 23, 2010	11.41	11.52	11.26	11.28	9,253,486	-0.12(-1.04%)
Aug 20, 2010	11.86	11.97	11.20	11.39	20,958,732	-0.26(-2.20%)
Aug 19, 2010	11.80	11.97	11.57	11.65	2,419	-0.18(-1.50%)
Aug 18, 2010	11.61	11.91	11.57	11.83	11,404,904	+0.22(+1.93%)
Aug 17, 2010	11.72	11.80	11.61	11.61	8,550,710	+0.01(+0.06%)
Aug 16, 2010	11.55	11.79	11.49	11.60	6,955,231	-0.03(-0.23%)
Aug 13, 2010	11.62	11.86	11.61	11.62	8,486,889	-0.18(-1.56%)
Aug 12, 2010	11.53	11.86	11.43	11.81	12,680,796	+0.05(+0.39%)
Aug 11, 2010	11.72	11.88	11.62	11.76	744	-0.24(-2.03%)
Aug 10, 2010	12.13	12.22	11.93	12.01	10,670,262	-0.20(-1.67%)
Aug 09, 2010	12.12	12.27	12.10	12.21	8,552,072	+0.18(+1.53%)
Aug 06, 2010	12.03	12.04	11.84	12.03	12,646,217	-0.12(-0.98%)
Aug 05, 2010	12.11	12.28	11.86	12.14	18,709,492	+0.22(+1.82%)
Aug 04, 2010	11.69	12.05	11.69	11.93	17,524,632	+0.29(+2.49%)
Aug 03, 2010	12.09	12.11	11.59	11.64	15,928,461	-0.50(-4.12%)
Aug 02, 2010	12.16	12.17	11.95	12.14	12,704,819	+0.22(+1.88%)
Jul 30, 2010	11.91	11.95	11.48	11.91	14,762,939	+0.07(+0.56%)
Jul 29, 2010	11.90	12.02	11.68	11.85	760	-0.18(-1.53%)
Jul 28, 2010	12.03	12.14	11.81	12.03	556	+0.00(+0.00%)
Jul 27, 2010	12.03	12.64	12.01	12.03	744	-0.49(-3.94%)
Jul 26, 2010	12.09	12.53	12.05	12.53	15,170,288	+0.41(+3.42%)
Jul 23, 2010	12.03	12.14	11.88	12.11	14,548,228	+0.05(+0.44%)
Jul 22, 2010	12.05	12.17	11.95	12.06	18,450,804	+0.14(+1.21%)
Jul 21, 2010	12.22	12.27	11.85	11.91	13,822,688	-0.24(-2.00%)
Jul 20, 2010	12.16	12.21	11.86	12.16	14,515,208	+0.12(+1.04%)
Jul 19, 2010	11.92	12.14	11.89	12.03	9,789,880	+0.11(+0.88%)
Jul 16, 2010	11.93	12.31	11.88	11.93	15,944,174	-0.30(-2.42%)
Jul 15, 2010	12.26	12.39	12.09	12.22	15,214,348	-0.03(-0.21%)
Jul 14, 2010	12.37	12.39	12.18	12.25	17,329,142	-0.18(-1.43%)
Jul 13, 2010	12.48	12.51	12.25	12.43	17,259,812	+0.05(+0.43%)
Jul 12, 2010	12.13	12.51	12.13	12.37	17,929,106	+0.18(+1.51%)
Jul 09, 2010	12.19	12.30	11.97	12.19	18,344,816	+0.20(+1.70%)
Jul 08, 2010	12.61	12.67	11.69	11.99	47,775,208	-1.02(-7.84%)
Jul 07, 2010	12.76	13.05	12.51	13.01	22,768,620	+0.26(+2.07%)
Jul 06, 2010	13.00	13.18	12.57	12.74	4,668	-0.07(-0.56%)
Jul 02, 2010	12.82	13.14	12.80	12.82	13,293,236	-0.20(-1.57%)

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.