Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.59	13.63	13.38	13.48	106,102	-0.03(-0.20%)
Sep 29, 2010	13.51	13.55	13.47	13.50	64,632	-0.06(-0.44%)
Sep 28, 2010	13.46	13.59	13.33	13.56	177,172	+0.11(+0.84%)
Sep 27, 2010	13.52	13.52	13.44	13.45	1,138,348	-0.05(-0.39%)
Sep 24, 2010	13.36	13.52	13.36	13.50	119,965	+0.32(+2.41%)
Sep 23, 2010	13.15	13.33	13.15	13.18	172,345	-0.07(-0.56%)
Sep 22, 2010	13.30	13.37	13.21	13.26	162,012	-0.06(-0.45%)
Sep 21, 2010	13.36	13.39	13.27	13.32	302,092	-0.04(-0.28%)
Sep 20, 2010	13.17	13.37	13.16	13.36	231,661	+0.24(+1.81%)
Sep 17, 2010	13.12	13.17	13.07	13.12	134,497	+0.01(+0.07%)
Sep 15, 2010	13.01	13.12	13.00	13.11	183,304	+0.05(+0.37%)
Sep 14, 2010	12.99	13.13	12.98	13.06	264,162	+0.04(+0.27%)
Sep 13, 2010	12.99	13.06	12.96	13.03	226,929	+0.14(+1.07%)
Sep 10, 2010	12.80	12.90	12.80	12.89	63,606	+0.11(+0.83%)
Sep 09, 2010	12.86	12.88	12.75	12.78	130,980	+0.01(+0.10%)
Sep 08, 2010	12.70	12.82	12.70	12.77	1,472,972	+0.09(+0.68%)
Sep 07, 2010	12.79	12.82	12.67	12.68	74,880	-0.17(-1.30%)
Sep 03, 2010	12.82	12.92	12.75	12.85	217,475	+0.16(+1.23%)
Sep 02, 2010	12.50	12.70	12.50	12.69	84,070	+0.22(+1.78%)
Sep 01, 2010	12.29	12.48	12.28	12.47	295,031	+0.39(+3.22%)
Aug 31, 2010	12.06	12.18	12.01	12.08	118,860	-0.02(-0.16%)
Aug 30, 2010	12.23	12.30	12.10	12.10	167,358	-0.19(-1.52%)
Aug 27, 2010	12.29	12.30	12.02	12.29	314,130	+0.16(+1.30%)
Aug 26, 2010	12.26	12.29	12.12	12.13	206,547	-0.09(-0.74%)
Aug 25, 2010	12.01	12.27	12.01	12.22	223,108	+0.12(+0.96%)
Aug 24, 2010	12.14	12.21	12.01	12.10	258,940	-0.18(-1.48%)
Aug 23, 2010	12.38	12.49	12.29	12.29	373,141	-0.08(-0.64%)
Aug 20, 2010	12.33	12.38	12.25	12.37	91,208	-0.01(-0.07%)
Aug 19, 2010	12.50	12.55	12.31	12.38	90,685	-0.19(-1.50%)
Aug 18, 2010	12.43	12.65	12.41	12.56	161,211	+0.09(+0.70%)
Aug 17, 2010	12.42	12.58	12.39	12.48	145,871	+0.15(+1.25%)
Aug 16, 2010	12.24	12.38	12.24	12.32	165,502	-0.01(-0.07%)
Aug 13, 2010	12.33	12.41	12.32	12.33	147,408	-0.10(-0.83%)
Aug 12, 2010	12.28	12.45	12.25	12.43	2,148,434	-0.01(-0.09%)
Aug 11, 2010	12.59	12.59	12.43	12.45	154,000	-0.33(-2.58%)
Aug 10, 2010	12.77	12.83	12.68	12.78	138,227	-0.09(-0.73%)
Aug 09, 2010	12.80	12.90	12.80	12.87	75,935	+0.11(+0.83%)
Aug 06, 2010	12.76	12.77	12.58	12.76	134,956	-0.04(-0.34%)
Aug 05, 2010	12.73	12.83	12.73	12.81	122,627	-0.01(-0.05%)
Aug 04, 2010	12.76	12.84	12.74	12.81	210,287	+0.13(+1.02%)
Aug 03, 2010	12.83	12.79	12.62	12.68	389,447	-0.14(-1.13%)
Aug 02, 2010	12.77	12.86	12.71	12.83	353,583	+0.23(+1.81%)
Jul 30, 2010	12.60	12.65	12.35	12.60	188,982	+0.08(+0.63%)
Jul 29, 2010	12.67	12.76	12.41	12.52	309,362	-0.08(-0.65%)
Jul 28, 2010	12.65	12.71	12.56	12.60	166,862	-0.06(-0.49%)
Jul 27, 2010	12.85	12.85	12.64	12.67	223,344	-0.15(-1.15%)
Jul 26, 2010	12.68	12.82	12.62	12.81	429,633	+0.16(+1.23%)
Jul 23, 2010	12.43	12.67	12.40	12.66	171,202	+0.18(+1.46%)
Jul 22, 2010	12.35	12.52	12.35	12.47	205,815	+0.28(+2.31%)
Jul 21, 2010	12.51	12.51	12.16	12.19	2,174,830	-0.22(-1.79%)
Jul 20, 2010	12.05	12.42	12.05	12.41	236,943	+0.19(+1.55%)
Jul 19, 2010	12.22	12.27	12.09	12.23	271,041	+0.07(+0.60%)
Jul 16, 2010	12.15	12.48	12.14	12.15	287,297	-0.38(-3.05%)
Jul 15, 2010	12.49	12.56	12.38	12.54	376,494	+0.03(+0.25%)
Jul 14, 2010	12.51	12.55	12.41	12.50	267,838	-0.04(-0.30%)
Jul 13, 2010	12.35	12.60	12.35	12.54	34,121	+0.28(+2.26%)
Jul 12, 2010	12.18	12.33	12.18	12.27	141,271	+0.00(+0.02%)
Jul 09, 2010	12.26	12.26	12.14	12.26	217,735	+0.11(+0.94%)
Jul 08, 2010	12.05	12.18	12.02	12.15	267,770	+0.10(+0.80%)
Jul 07, 2010	11.77	12.06	11.76	12.05	234,927	+0.34(+2.87%)
Jul 06, 2010	11.88	12.00	11.67	11.72	307,874	-0.04(-0.37%)
Jul 02, 2010	11.76	11.92	11.70	11.76	226,774	-0.12(-1.00%)

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.