Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.36	13.51	13.28	13.36	61,118	-0.09(-0.67%)
Sep 29, 2010	13.52	13.53	13.31	13.45	6,264,950	-0.08(-0.62%)
Sep 28, 2010	13.60	13.66	13.41	13.53	9,135,711	-0.04(-0.29%)
Sep 27, 2010	13.47	13.62	13.40	13.57	6,810,945	+0.12(+0.91%)
Sep 24, 2010	13.47	13.52	13.39	13.45	10,736,040	+0.09(+0.66%)
Sep 23, 2010	13.36	13.43	13.22	13.36	809	+0.08(+0.59%)
Sep 22, 2010	13.14	13.36	13.10	13.28	8,060,459	+0.17(+1.31%)
Sep 21, 2010	13.10	13.25	13.02	13.11	10,904,412	+0.03(+0.26%)
Sep 20, 2010	13.03	13.21	13.00	13.07	11,673,492	-0.05(-0.37%)
Sep 17, 2010	13.12	13.24	13.05	13.12	9,748,222	-0.04(-0.33%)
Sep 15, 2010	13.25	13.27	13.11	13.17	9,209,484	-0.05(-0.37%)
Sep 14, 2010	13.33	13.39	13.20	13.22	8,886,613	-0.16(-1.21%)
Sep 13, 2010	13.46	13.54	13.37	13.38	9,624,076	+0.01(+0.11%)
Sep 10, 2010	13.28	13.39	13.20	13.36	5,427,483	+0.06(+0.44%)
Sep 09, 2010	13.41	13.45	13.26	13.30	7,711,639	+0.01(+0.11%)
Sep 08, 2010	13.35	13.45	13.27	13.29	10,289,155	-0.05(-0.37%)
Sep 07, 2010	13.43	13.49	13.32	13.34	1,061	-0.08(-0.58%)
Sep 03, 2010	13.44	13.52	13.29	13.42	8,860,786	+0.02(+0.18%)
Sep 02, 2010	13.35	13.53	13.21	13.39	229	-0.10(-0.72%)
Sep 01, 2010	13.25	13.54	13.21	13.49	7,837,401	+0.33(+2.54%)
Aug 31, 2010	13.14	13.24	12.98	13.15	87,950	-0.00(-0.04%)
Aug 30, 2010	13.26	13.32	13.13	13.16	5,448,098	-0.11(-0.84%)
Aug 27, 2010	13.27	13.33	12.83	13.27	8,374,662	+0.34(+2.66%)
Aug 26, 2010	12.93	13.00	12.87	12.93	206	+0.02(+0.15%)
Aug 25, 2010	12.86	12.94	12.73	12.91	13,929,398	+0.01(+0.11%)
Aug 24, 2010	12.75	12.99	12.74	12.89	1,327	+0.02(+0.19%)
Aug 23, 2010	12.89	13.02	12.83	12.87	5,630,036	+0.00(+0.04%)
Aug 20, 2010	12.84	12.90	12.76	12.86	5,878,463	-0.06(-0.49%)
Aug 19, 2010	13.04	13.07	12.81	12.93	1,327	-0.10(-0.78%)
Aug 18, 2010	13.11	13.15	12.95	13.03	8,219,655	-0.08(-0.59%)
Aug 17, 2010	13.08	13.26	13.01	13.11	8,155,991	+0.06(+0.48%)
Aug 16, 2010	12.97	13.05	12.82	13.04	7,353,044	+0.02(+0.19%)
Aug 13, 2010	13.02	13.13	12.74	13.02	10,710,558	+0.22(+1.70%)
Aug 12, 2010	12.51	12.85	12.36	12.80	12,370,660	+0.18(+1.46%)
Aug 11, 2010	12.65	12.70	12.57	12.62	15,743,993	-0.18(-1.44%)
Aug 10, 2010	12.80	12.93	12.65	12.80	11,965,683	-0.05(-0.41%)
Aug 09, 2010	13.01	13.06	12.82	12.85	10,044,263	-0.12(-0.90%)
Aug 06, 2010	12.97	12.99	12.67	12.97	13,762,022	+0.02(+0.19%)
Aug 05, 2010	13.05	13.26	12.83	12.95	19,256,506	-0.48(-3.57%)
Aug 04, 2010	13.40	13.46	13.20	13.43	9,357,301	+0.04(+0.33%)
Aug 03, 2010	13.41	13.51	13.33	13.38	9,437,604	-0.08(-0.58%)
Aug 02, 2010	13.30	13.49	13.30	13.46	10,959,051	+0.24(+1.83%)
Jul 30, 2010	13.26	13.34	13.04	13.22	21,472,168	-0.03(-0.22%)
Jul 29, 2010	13.44	13.56	13.19	13.25	12,628,921	+0.06(+0.48%)
Jul 28, 2010	13.18	13.33	12.95	13.18	623	+0.00(+0.00%)
Jul 27, 2010	13.18	13.24	12.99	13.18	834	+0.19(+1.49%)
Jul 26, 2010	12.89	13.02	12.88	12.99	6,889,485	+0.08(+0.60%)
Jul 23, 2010	12.96	12.98	12.70	12.91	8,384,923	-0.07(-0.56%)
Jul 22, 2010	12.83	13.01	12.83	12.99	8,340,942	+0.23(+1.78%)
Jul 21, 2010	12.84	12.89	12.68	12.76	7,702,417	-0.09(-0.68%)
Jul 20, 2010	12.84	12.85	12.57	12.84	11,538,281	+0.15(+1.18%)
Jul 19, 2010	12.47	12.76	12.47	12.69	8,091,887	+0.24(+1.90%)
Jul 16, 2010	12.46	12.71	12.44	12.46	13,586,313	-0.19(-1.53%)
Jul 15, 2010	12.53	12.73	12.45	12.65	9,875,456	+0.14(+1.12%)
Jul 14, 2010	12.62	12.63	12.40	12.51	15,337,670	-0.15(-1.15%)
Jul 13, 2010	12.83	12.83	12.63	12.66	11,744,841	-0.03(-0.23%)
Jul 12, 2010	12.69	12.74	12.62	12.68	7,229,767	-0.01(-0.11%)
Jul 09, 2010	12.70	12.72	12.57	12.70	11,196,535	+0.04(+0.31%)
Jul 08, 2010	12.87	12.89	12.51	12.66	20,842,674	-0.03(-0.23%)
Jul 07, 2010	12.50	12.74	12.45	12.69	12,910,723	+0.24(+1.95%)
Jul 06, 2010	12.42	12.50	12.33	12.45	3,332	+0.12(+0.94%)
Jul 02, 2010	12.33	12.39	12.13	12.33	11,228,298	+0.13(+1.03%)

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.