Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.45	13.52	13.05	13.37	11,691,417	+0.10(+0.79%)
Sep 29, 2010	12.97	13.34	12.96	13.27	711	+0.29(+2.20%)
Sep 28, 2010	12.83	13.00	12.66	12.98	5,808,144	+0.14(+1.08%)
Sep 27, 2010	12.85	12.92	12.74	12.84	4,842,705	+0.05(+0.42%)
Sep 24, 2010	12.56	12.84	12.42	12.79	9,903,778	+0.42(+3.41%)
Sep 23, 2010	12.44	12.53	12.32	12.37	7,268,217	-0.22(-1.78%)
Sep 22, 2010	12.91	13.02	12.57	12.59	7,508,943	-0.34(-2.63%)
Sep 21, 2010	12.98	13.01	12.79	12.93	6,906,991	-0.07(-0.54%)
Sep 20, 2010	12.86	13.06	12.72	13.00	4,308,542	+0.17(+1.33%)
Sep 17, 2010	12.83	13.01	12.65	12.83	5,303,761	-0.04(-0.33%)
Sep 15, 2010	12.94	12.98	12.81	12.88	6,883,161	-0.25(-1.87%)
Sep 14, 2010	13.09	13.22	12.90	13.12	6,157,813	-0.03(-0.26%)
Sep 13, 2010	12.95	13.20	12.82	13.16	8,698,074	+0.41(+3.24%)
Sep 10, 2010	12.90	12.94	12.63	12.74	9,312,055	-0.11(-0.87%)
Sep 09, 2010	12.98	13.06	12.79	12.85	4,883,439	+0.07(+0.51%)
Sep 08, 2010	12.87	12.99	12.76	12.79	4,929,711	-0.03(-0.24%)
Sep 07, 2010	13.08	13.11	12.74	12.82	4,949,842	-0.33(-2.53%)
Sep 03, 2010	13.21	13.39	13.07	13.15	5,237,740	+0.11(+0.83%)
Sep 02, 2010	12.90	13.04	12.81	13.04	4,714,783	+0.16(+1.23%)
Sep 01, 2010	12.83	12.98	12.66	12.89	6,178,824	+0.48(+3.89%)
Aug 31, 2010	12.39	12.59	12.29	12.40	16,582	-0.17(-1.32%)
Aug 30, 2010	12.55	12.80	12.55	12.57	9,200,367	-0.11(-0.85%)
Aug 27, 2010	12.15	12.71	12.00	12.68	9,982,146	+0.54(+4.42%)
Aug 26, 2010	12.14	12.31	11.97	12.14	1,553	+0.09(+0.77%)
Aug 25, 2010	11.85	12.07	11.58	12.05	9,413,495	+0.05(+0.45%)
Aug 24, 2010	12.24	12.26	11.99	11.99	7,152,809	-0.40(-3.24%)
Aug 23, 2010	12.48	12.63	12.37	12.39	7,006,011	-0.04(-0.31%)
Aug 20, 2010	12.49	12.50	12.26	12.43	5,908,547	-0.21(-1.65%)
Aug 19, 2010	12.82	12.89	12.58	12.64	6,416,721	-0.24(-1.86%)
Aug 18, 2010	12.97	12.98	12.73	12.88	6,071,717	-0.10(-0.80%)
Aug 17, 2010	12.85	13.11	12.71	12.99	7,874,064	+0.45(+3.57%)
Aug 16, 2010	12.41	12.54	12.29	12.54	5,470,144	+0.12(+0.99%)
Aug 13, 2010	12.41	12.68	12.36	12.41	8,137,106	-0.14(-1.14%)
Aug 12, 2010	12.56	12.64	12.48	12.56	12,125,923	-0.27(-2.08%)
Aug 11, 2010	13.28	13.28	12.74	12.82	517	-0.70(-5.17%)
Aug 10, 2010	13.52	13.56	13.41	13.52	517	-0.33(-2.40%)
Aug 09, 2010	13.74	13.90	13.61	13.85	3,787,728	+0.15(+1.13%)
Aug 06, 2010	13.70	13.82	13.49	13.70	5,958,276	-0.21(-1.50%)
Aug 05, 2010	13.92	14.08	13.90	13.91	6,789,508	+0.10(+0.76%)
Aug 04, 2010	13.74	13.85	13.69	13.80	20,513	+0.11(+0.79%)
Aug 03, 2010	13.56	13.77	13.45	13.70	5,850,789	+0.13(+0.94%)
Aug 02, 2010	13.53	13.70	13.49	13.57	4,682,885	+0.28(+2.09%)
Jul 30, 2010	13.29	13.38	13.10	13.29	5,510,644	-0.08(-0.58%)
Jul 29, 2010	13.51	13.75	13.24	13.37	4,728,623	-0.02(-0.14%)
Jul 28, 2010	13.65	13.80	13.34	13.39	4,636,159	-0.34(-2.48%)
Jul 27, 2010	13.90	13.98	13.57	13.73	3,101,603	-0.02(-0.11%)
Jul 26, 2010	13.67	13.77	13.56	13.74	4,903,016	+0.09(+0.68%)
Jul 23, 2010	13.51	13.66	13.42	13.65	5,185,747	+0.07(+0.48%)
Jul 22, 2010	13.49	13.63	13.37	13.58	5,465,257	+0.36(+2.72%)
Jul 21, 2010	13.63	13.63	13.11	13.22	5,114,351	-0.24(-1.81%)
Jul 20, 2010	13.06	13.51	13.05	13.47	984	+0.14(+1.04%)
Jul 19, 2010	13.45	13.45	13.15	13.33	6,611,860	+0.00(+0.03%)
Jul 16, 2010	13.33	13.62	13.22	13.33	5,864,010	-0.18(-1.34%)
Jul 15, 2010	13.73	13.78	13.44	13.51	5,042,989	-0.24(-1.74%)
Jul 14, 2010	13.72	13.88	13.58	13.75	4,491,379	-0.00(-0.03%)
Jul 13, 2010	13.98	13.99	13.74	13.75	8,565,579	+0.08(+0.62%)
Jul 12, 2010	13.64	13.80	13.51	13.67	3,448,350	-0.07(-0.48%)
Jul 09, 2010	13.73	13.76	13.57	13.73	4,693,026	+0.15(+1.08%)
Jul 08, 2010	13.42	13.61	13.26	13.58	26,333	+0.40(+3.02%)
Jul 07, 2010	12.79	13.21	12.77	13.19	5,616,797	+0.46(+3.64%)
Jul 06, 2010	12.82	12.88	12.53	12.72	7,926,547	+0.06(+0.46%)
Jul 02, 2010	12.66	12.97	12.58	12.66	7,960,062	-0.16(-1.26%)

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.