Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.57	13.78	13.54	13.57	134,784	-0.09(-0.66%)
Sep 29, 2010	13.68	13.69	13.58	13.66	20,430,090	+0.04(+0.33%)
Sep 28, 2010	13.74	13.74	13.58	13.62	48,583	-0.08(-0.60%)
Sep 27, 2010	13.72	13.77	13.66	13.70	13,930,770	+0.04(+0.27%)
Sep 24, 2010	13.70	13.71	13.58	13.66	14,479,118	+0.04(+0.27%)
Sep 23, 2010	13.63	13.66	13.43	13.63	2,855	+0.27(+2.00%)
Sep 22, 2010	13.32	13.44	13.30	13.36	12,794,386	+0.04(+0.28%)
Sep 21, 2010	13.44	13.46	13.30	13.32	348	-0.11(-0.83%)
Sep 20, 2010	13.32	13.43	13.29	13.43	11,812,032	+0.13(+0.95%)
Sep 17, 2010	13.31	13.36	13.29	13.31	10,369,478	-0.05(-0.39%)
Sep 15, 2010	13.30	13.37	13.29	13.36	10,909,035	+0.07(+0.50%)
Sep 14, 2010	13.29	13.35	13.20	13.29	6,429	+0.02(+0.17%)
Sep 13, 2010	13.14	13.28	13.09	13.27	11,998,084	+0.21(+1.59%)
Sep 10, 2010	13.10	13.12	13.01	13.06	13,816,979	-0.07(-0.51%)
Sep 09, 2010	13.21	13.21	13.09	13.13	10,171	-0.01(-0.11%)
Sep 08, 2010	13.14	13.16	13.03	13.14	243,485	+0.08(+0.63%)
Sep 07, 2010	13.10	13.13	13.00	13.06	890	-0.04(-0.28%)
Sep 03, 2010	13.18	13.20	13.00	13.10	14,898,261	-0.03(-0.23%)
Sep 02, 2010	13.03	13.16	13.00	13.13	24,862	+0.07(+0.51%)
Sep 01, 2010	12.99	13.07	12.91	13.06	16,145,733	+0.14(+1.09%)
Aug 31, 2010	12.91	12.97	12.81	12.92	55,923	+0.12(+0.91%)
Aug 30, 2010	12.82	12.90	12.78	12.81	11,985,374	+0.03(+0.25%)
Aug 27, 2010	12.67	12.79	12.59	12.77	10,551,504	+0.13(+1.06%)
Aug 26, 2010	12.72	12.77	12.63	12.64	12,770,257	-0.04(-0.29%)
Aug 25, 2010	12.78	12.80	12.42	12.68	3,029	-0.22(-1.67%)
Aug 24, 2010	13.10	13.10	12.89	12.89	4,700	-0.25(-1.87%)
Aug 23, 2010	13.14	13.25	13.08	13.14	15,533,951	+0.07(+0.57%)
Aug 20, 2010	13.00	13.09	12.94	13.06	12,438,374	+0.05(+0.40%)
Aug 19, 2010	13.00	13.05	12.92	13.01	39,177	-0.01(-0.06%)
Aug 18, 2010	12.96	13.09	12.90	13.02	63,481	+0.13(+0.98%)
Aug 17, 2010	12.91	13.03	12.77	12.89	112,538	+0.01(+0.06%)
Aug 16, 2010	12.97	13.03	12.84	12.88	17,698,834	-0.03(-0.23%)
Aug 13, 2010	12.91	13.25	12.89	12.91	22,870,316	-0.27(-2.03%)
Aug 12, 2010	13.03	13.29	12.96	13.18	24,515,426	+0.09(+0.68%)
Aug 11, 2010	12.98	13.11	12.86	13.09	235,609	+0.09(+0.69%)
Aug 10, 2010	12.96	13.07	12.87	13.00	366,487	+0.05(+0.40%)
Aug 09, 2010	12.99	13.04	12.85	12.95	12,851,950	-0.04(-0.34%)
Aug 06, 2010	13.00	13.00	12.66	13.00	16,533,048	+0.31(+2.46%)
Aug 05, 2010	12.94	12.97	12.51	12.68	41,847,292	-0.25(-1.95%)
Aug 04, 2010	13.04	13.06	12.90	12.94	30,547	-0.01(-0.12%)
Aug 03, 2010	12.94	13.03	12.83	12.95	16,454	+0.07(+0.58%)
Aug 02, 2010	12.99	13.00	12.78	12.88	25,759,624	-0.04(-0.34%)
Jul 30, 2010	12.94	13.06	12.91	12.92	21,274,088	-0.08(-0.63%)
Jul 29, 2010	12.95	13.07	12.87	13.00	35,340,740	-0.25(-1.90%)
Jul 28, 2010	13.26	13.41	13.22	13.26	189,422	-0.10(-0.72%)
Jul 27, 2010	13.35	13.55	13.20	13.35	69,352	-0.13(-0.94%)
Jul 26, 2010	13.35	13.50	13.23	13.48	15,836,152	+0.20(+1.51%)
Jul 23, 2010	13.14	13.29	13.10	13.28	22,813,380	+0.15(+1.13%)
Jul 22, 2010	13.16	13.22	13.09	13.13	120,839	+0.10(+0.80%)
Jul 21, 2010	13.14	13.14	13.01	13.03	27,075,570	+0.03(+0.23%)
Jul 20, 2010	13.00	13.03	12.90	13.00	91,569	+0.02(+0.17%)
Jul 19, 2010	13.06	13.06	12.92	12.97	15,457,730	-0.02(-0.17%)
Jul 16, 2010	13.00	13.12	12.98	13.00	22,061,158	-0.06(-0.45%)
Jul 15, 2010	13.11	13.12	13.01	13.06	32,574,280	+0.04(+0.34%)
Jul 14, 2010	12.99	13.11	12.88	13.01	117,802	-0.55(-4.05%)
Jul 13, 2010	13.53	13.64	13.38	13.56	130,253	+0.06(+0.44%)
Jul 12, 2010	13.48	13.53	13.38	13.50	11,615,621	+0.02(+0.17%)
Jul 09, 2010	13.48	13.48	13.29	13.48	12,488,809	+0.16(+1.23%)
Jul 08, 2010	13.34	13.35	13.17	13.32	16,765,516	+0.01(+0.11%)
Jul 07, 2010	12.97	13.31	12.97	13.30	17,596,964	+0.33(+2.58%)
Jul 06, 2010	12.97	13.19	12.87	12.97	7,560	+0.02(+0.17%)
Jul 02, 2010	12.94	13.03	12.79	12.94	13,759,322	+0.13(+0.98%)

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.