Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.60	13.78	13.27	13.33	2,434,548	-0.21(-1.55%)
Sep 29, 2010	13.75	13.75	13.45	13.54	2,835,715	-0.29(-2.09%)
Sep 28, 2010	13.60	14.03	13.44	13.83	12,908	+0.23(+1.66%)
Sep 27, 2010	13.88	13.88	13.50	13.60	1,020,187	-0.11(-0.80%)
Sep 24, 2010	13.46	13.90	13.41	13.71	2,176,325	+0.49(+3.71%)
Sep 23, 2010	13.22	13.37	13.07	13.22	195	-0.19(-1.40%)
Sep 22, 2010	13.79	13.83	13.36	13.41	1,503,652	-0.35(-2.55%)
Sep 21, 2010	14.04	14.39	13.71	13.76	2,494,642	-0.36(-2.54%)
Sep 20, 2010	13.73	14.15	13.66	14.12	1,349,301	+0.39(+2.84%)
Sep 17, 2010	13.73	13.76	13.57	13.73	1,129,339	-0.07(-0.51%)
Sep 15, 2010	13.88	13.92	13.63	13.80	1,177,838	-0.20(-1.45%)
Sep 14, 2010	14.03	14.08	13.73	14.00	2,878,553	-0.05(-0.39%)
Sep 13, 2010	13.46	14.07	13.46	14.05	2,859,378	+0.87(+6.62%)
Sep 10, 2010	13.16	13.34	12.92	13.18	1,238,324	-0.03(-0.24%)
Sep 09, 2010	13.05	13.33	13.01	13.21	2,272	+0.42(+3.29%)
Sep 08, 2010	12.62	12.96	12.62	12.79	1,423,289	+0.20(+1.61%)
Sep 07, 2010	12.92	12.92	12.56	12.59	251	-0.50(-3.81%)
Sep 03, 2010	12.99	13.13	12.63	13.09	1,979,842	+0.37(+2.94%)
Sep 02, 2010	12.44	12.88	12.28	12.71	192	+0.23(+1.87%)
Sep 01, 2010	12.23	12.63	12.04	12.48	3,903,126	+0.48(+3.96%)
Aug 31, 2010	11.99	12.26	11.59	12.00	2,822	+0.24(+2.05%)
Aug 30, 2010	12.06	12.24	11.76	11.76	2,348,168	+0.06(+0.53%)
Aug 27, 2010	12.17	12.19	11.44	11.70	2,450,927	-0.32(-2.66%)
Aug 26, 2010	12.02	12.19	11.64	12.02	3,312	+0.02(+0.20%)
Aug 25, 2010	12.03	12.13	11.76	12.00	3,337,502	-0.18(-1.47%)
Aug 24, 2010	12.53	12.62	12.17	12.17	315	-0.65(-5.05%)
Aug 23, 2010	13.40	13.47	12.77	12.82	2,488,343	-0.43(-3.24%)
Aug 20, 2010	13.25	13.37	13.09	13.25	2,451,806	-0.08(-0.58%)
Aug 19, 2010	13.79	13.85	13.18	13.33	315	-0.56(-4.04%)
Aug 18, 2010	13.90	13.95	13.69	13.89	2,171,684	+0.02(+0.11%)
Aug 17, 2010	13.86	14.06	13.72	13.87	1,756,494	+0.21(+1.51%)
Aug 16, 2010	13.66	13.95	13.51	13.67	1,905,643	-0.05(-0.34%)
Aug 13, 2010	13.71	14.16	13.71	13.71	2,393,187	-0.37(-2.65%)
Aug 12, 2010	13.99	14.45	13.91	14.09	4,155,667	-0.22(-1.52%)
Aug 11, 2010	13.67	14.45	13.57	14.30	5,856,644	+0.30(+2.11%)
Aug 10, 2010	13.95	14.15	13.74	14.01	3,430,189	-0.15(-1.04%)
Aug 09, 2010	14.39	14.49	13.90	14.16	4,095,516	-0.18(-1.25%)
Aug 06, 2010	14.34	14.48	13.14	14.34	11,372,506	+1.82(+14.53%)
Aug 05, 2010	12.24	12.78	12.06	12.52	3,038,906	+0.23(+1.83%)
Aug 04, 2010	12.64	12.75	12.23	12.29	3,131,617	-0.26(-2.11%)
Aug 03, 2010	12.68	12.71	12.52	12.56	4,561	-0.22(-1.70%)
Aug 02, 2010	12.63	12.83	12.42	12.77	2,778,061	+0.57(+4.65%)
Jul 30, 2010	12.21	12.41	12.07	12.21	1,871,242	-0.28(-2.24%)
Jul 29, 2010	12.42	12.63	12.00	12.49	2,372,372	+0.09(+0.69%)
Jul 28, 2010	12.40	12.52	12.24	12.40	3,371	-0.12(-0.93%)
Jul 27, 2010	12.52	13.09	12.48	12.52	2,534	-0.32(-2.48%)
Jul 26, 2010	12.49	12.87	12.41	12.84	2,145,243	+0.31(+2.48%)
Jul 23, 2010	12.21	12.57	12.09	12.52	2,272,366	+0.21(+1.70%)
Jul 22, 2010	12.13	12.34	11.96	12.31	2,291,190	+0.54(+4.56%)
Jul 21, 2010	12.17	12.29	11.75	11.78	2,355,601	-0.30(-2.51%)
Jul 20, 2010	11.52	12.14	11.32	12.08	3,022,830	+0.37(+3.19%)
Jul 19, 2010	11.74	11.88	11.50	11.71	2,116,006	+0.08(+0.67%)
Jul 16, 2010	11.63	12.21	11.54	11.63	4,013,159	-0.66(-5.38%)
Jul 15, 2010	12.31	12.40	11.99	12.29	2,714,385	-0.11(-0.88%)
Jul 14, 2010	12.35	12.59	12.21	12.40	5,353,511	+0.00(+0.00%)
Jul 13, 2010	12.18	12.45	12.11	12.40	5,818,859	+0.30(+2.44%)
Jul 12, 2010	12.17	12.35	11.81	12.10	3,598,157	-0.09(-0.70%)
Jul 09, 2010	12.19	12.22	11.55	12.19	3,086,311	+0.57(+4.88%)
Jul 08, 2010	11.29	11.65	11.29	11.62	3,384,921	+0.45(+4.04%)
Jul 07, 2010	10.56	11.19	10.55	11.17	5,379,693	+0.61(+5.82%)
Jul 06, 2010	10.51	10.73	10.36	10.56	3,621,938	+0.35(+3.43%)
Jul 02, 2010	10.21	10.63	10.11	10.21	2,549,630	-0.09(-0.91%)

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.