Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	14.26	14.35	13.99	14.17	20,030,856	-0.17(-1.19%)
Sep 29, 2010	14.36	14.39	14.06	14.34	24,448,804	-0.05(-0.35%)
Sep 28, 2010	14.33	14.45	14.14	14.39	16,074,055	+0.11(+0.78%)
Sep 27, 2010	14.46	14.53	14.25	14.28	20,672,914	-0.22(-1.52%)
Sep 24, 2010	14.30	14.51	14.24	14.50	24,154,784	+0.33(+2.33%)
Sep 23, 2010	13.93	14.24	13.93	14.17	16,799,636	+0.13(+0.93%)
Sep 22, 2010	14.19	14.25	13.96	14.04	18,334,068	-0.14(-1.00%)
Sep 21, 2010	13.94	14.26	13.92	14.18	32,048,350	+0.32(+2.34%)
Sep 20, 2010	13.95	14.06	13.84	13.86	26,678,966	-0.03(-0.23%)
Sep 17, 2010	14.33	14.33	13.88	13.89	79,565,376	-0.38(-2.66%)
Sep 15, 2010	14.03	14.35	13.77	14.27	90,035,336	+0.64(+4.69%)
Sep 14, 2010	13.76	13.76	13.60	13.63	23,064,490	-0.10(-0.73%)
Sep 13, 2010	13.83	13.88	13.61	13.73	23,909,332	+0.05(+0.37%)
Sep 10, 2010	13.68	13.77	13.54	13.68	18,590,128	+0.03(+0.22%)
Sep 09, 2010	13.88	13.92	13.57	13.65	17,603,068	-0.10(-0.73%)
Sep 08, 2010	13.66	13.82	13.62	13.75	12,102,685	+0.22(+1.63%)
Sep 07, 2010	13.56	13.62	13.50	13.53	10,240,290	-0.09(-0.66%)
Sep 03, 2010	13.69	13.75	13.56	13.62	12,478,411	+0.11(+0.81%)
Sep 02, 2010	13.33	13.54	13.26	13.51	18,189,434	+0.14(+1.05%)
Sep 01, 2010	13.20	13.41	13.13	13.37	24,397,168	+0.26(+1.99%)
Aug 31, 2010	13.11	13.13	12.94	13.11	16,489,025	-0.07(-0.54%)
Aug 30, 2010	13.27	13.42	13.18	13.18	6,908,046	-0.25(-1.86%)
Aug 27, 2010	13.24	13.47	13.03	13.43	12,705,926	+0.22(+1.67%)
Aug 26, 2010	13.36	13.40	13.21	13.21	14,505,200	-0.05(-0.38%)
Aug 25, 2010	13.29	13.37	13.14	13.26	15,474,113	-0.14(-1.04%)
Aug 24, 2010	13.53	13.64	13.39	13.40	13,425,732	-0.25(-1.84%)
Aug 23, 2010	13.81	13.87	13.54	13.65	12,297,592	-0.14(-1.02%)
Aug 20, 2010	13.85	13.95	13.74	13.79	17,192,752	-0.06(-0.43%)
Aug 19, 2010	13.85	14.00	13.80	13.85	14,056,953	-0.14(-1.00%)
Aug 18, 2010	13.98	14.05	13.84	13.99	15,533,219	+0.05(+0.36%)
Aug 17, 2010	13.84	14.00	13.75	13.94	13,298,502	+0.15(+1.09%)
Aug 16, 2010	13.75	13.90	13.68	13.79	11,318,902	-0.04(-0.29%)
Aug 13, 2010	13.81	13.96	13.76	13.83	7,845,583	-0.02(-0.14%)
Aug 12, 2010	13.77	13.99	13.75	13.85	11,659,849	-0.02(-0.14%)
Aug 11, 2010	14.14	14.20	13.84	13.87	13,235,036	-0.48(-3.34%)
Aug 10, 2010	14.26	14.46	14.20	14.35	9,605,809	-0.05(-0.35%)
Aug 09, 2010	14.34	14.52	14.34	14.40	12,202,584	+0.06(+0.42%)
Aug 06, 2010	14.06	14.38	14.00	14.34	13,394,783	+0.18(+1.27%)
Aug 05, 2010	14.16	14.25	14.02	14.16	13,072,679	-0.02(-0.14%)
Aug 04, 2010	14.00	14.20	13.92	14.18	14,297,134	+0.24(+1.72%)
Aug 03, 2010	13.95	14.07	13.91	13.94	14,094,564	-0.06(-0.43%)
Aug 02, 2010	14.01	14.08	13.96	14.00	14,145,484	+0.12(+0.86%)
Jul 30, 2010	13.69	13.98	13.68	13.88	18,380,348	+0.12(+0.87%)
Jul 29, 2010	13.90	13.96	13.75	13.76	16,700,721	-0.11(-0.79%)
Jul 28, 2010	13.91	13.99	13.85	13.87	13,341,781	-0.08(-0.57%)
Jul 27, 2010	14.07	14.10	13.89	13.95	20,970,924	-0.20(-1.41%)
Jul 26, 2010	13.96	14.22	13.95	14.15	23,245,164	+0.16(+1.14%)
Jul 23, 2010	13.78	14.04	13.52	13.99	34,318,352	+0.11(+0.79%)
Jul 22, 2010	13.89	14.17	13.81	13.88	42,663,048	-0.03(-0.22%)
Jul 21, 2010	14.27	14.28	13.75	13.91	78,016,224	-1.29(-8.49%)
Jul 20, 2010	14.99	15.28	14.80	15.20	29,402,848	+0.10(+0.66%)
Jul 19, 2010	15.23	15.38	15.02	15.10	16,155,645	+0.20(+1.34%)
Jul 16, 2010	15.33	15.37	13.86	14.90	16,829,740	-0.47(-3.06%)
Jul 15, 2010	15.31	15.39	15.04	15.37	12,654,544	+0.00(+0.00%)
Jul 14, 2010	15.32	15.42	15.20	15.37	12,252,490	-0.15(-0.97%)
Jul 13, 2010	15.06	15.60	14.99	15.52	22,325,466	+0.58(+3.88%)
Jul 12, 2010	14.93	15.21	14.78	14.94	15,585,386	+0.05(+0.34%)
Jul 09, 2010	14.60	14.93	14.59	14.89	12,683,147	+0.29(+1.99%)
Jul 08, 2010	14.43	14.77	14.40	14.60	17,088,652	+0.21(+1.42%)
Jul 07, 2010	14.18	14.42	14.12	14.39	17,416,884	+0.26(+1.88%)
Jul 06, 2010	14.23	14.46	14.00	14.13	17,257,998	+0.06(+0.43%)
Jul 02, 2010	14.08	14.24	14.03	14.07	18,567,192	-0.02(-0.14%)

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.