Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	11.97	11.98	11.68	11.88	81,619,352	+0.18(+1.54%)
Sep 29, 2010	11.75	11.87	11.68	11.70	234,559	+0.05(+0.39%)
Sep 28, 2010	11.77	11.79	11.60	11.65	9,616	-0.09(-0.78%)
Sep 27, 2010	11.48	11.75	11.38	11.74	107,476,936	+0.31(+2.69%)
Sep 24, 2010	11.65	11.74	11.41	11.43	340,433,632	-0.22(-1.88%)
Sep 23, 2010	11.42	11.98	11.40	11.65	327,888	+0.29(+2.53%)
Sep 22, 2010	11.54	11.55	11.28	11.37	76,724,080	-0.22(-1.87%)
Sep 21, 2010	11.76	11.82	11.45	11.58	60,805,224	-0.19(-1.59%)
Sep 20, 2010	11.63	11.84	11.48	11.77	49,633,332	+0.15(+1.30%)
Sep 17, 2010	11.62	11.64	11.46	11.62	41,998,144	+0.15(+1.31%)
Sep 15, 2010	11.20	11.52	11.14	11.47	55,353,704	-0.08(-0.68%)
Sep 14, 2010	12.04	12.05	11.53	11.55	15,269	-0.38(-3.18%)
Sep 13, 2010	11.91	12.10	11.88	11.93	48,376,828	+0.19(+1.62%)
Sep 10, 2010	11.85	11.89	11.70	11.74	29,760,850	-0.07(-0.61%)
Sep 09, 2010	11.87	11.97	11.60	11.81	422,292	-0.16(-1.31%)
Sep 08, 2010	12.13	12.14	11.93	11.96	455,433	+0.03(+0.27%)
Sep 07, 2010	12.26	12.26	11.91	11.93	55,844	-0.34(-2.77%)
Sep 03, 2010	12.11	12.31	12.02	12.27	70,965,072	+0.49(+4.14%)
Sep 02, 2010	11.80	11.81	11.49	11.78	188,065	+0.30(+2.62%)
Sep 01, 2010	11.12	11.51	11.07	11.48	37,639,320	+0.59(+5.41%)
Aug 31, 2010	10.89	10.94	10.76	10.89	190,658	+0.15(+1.37%)
Aug 30, 2010	11.01	11.05	10.74	10.75	24,216,182	-0.32(-2.87%)
Aug 27, 2010	11.06	11.11	10.77	11.06	38,394,276	+0.06(+0.57%)
Aug 26, 2010	11.00	11.21	10.82	11.00	39,970	+0.07(+0.60%)
Aug 25, 2010	10.91	10.98	10.64	10.94	40,617	-0.04(-0.36%)
Aug 24, 2010	11.02	11.14	10.96	10.98	31,835,588	-0.17(-1.50%)
Aug 23, 2010	11.36	11.39	11.14	11.14	20,879,990	-0.13(-1.13%)
Aug 20, 2010	11.30	11.32	11.09	11.27	35,042,704	-0.04(-0.35%)
Aug 19, 2010	11.43	11.52	11.28	11.31	28,832	-0.46(-3.90%)
Aug 18, 2010	11.94	11.96	11.73	11.77	57,893	-0.24(-2.02%)
Aug 17, 2010	12.10	12.14	11.98	12.01	24,584	+0.17(+1.47%)
Aug 16, 2010	11.75	11.87	11.72	11.84	19,428,700	+0.09(+0.78%)
Aug 13, 2010	11.75	11.83	11.68	11.75	17,968,754	+0.05(+0.39%)
Aug 12, 2010	11.59	11.90	11.56	11.70	29,786,654	-0.03(-0.28%)
Aug 11, 2010	11.73	12.07	11.72	11.73	41,956,560	-0.44(-3.58%)
Aug 10, 2010	12.17	12.37	12.11	12.17	305	-0.31(-2.47%)
Aug 09, 2010	12.57	12.62	12.43	12.48	17,041,664	-0.08(-0.60%)
Aug 06, 2010	12.55	12.66	12.40	12.55	28,727,926	-0.11(-0.90%)
Aug 05, 2010	12.55	12.69	12.55	12.67	25,936,296	+0.01(+0.08%)
Aug 04, 2010	12.63	12.71	12.49	12.66	11,171	+0.15(+1.23%)
Aug 03, 2010	12.20	12.61	12.13	12.50	14,417	+0.24(+1.95%)
Aug 02, 2010	12.04	12.32	12.01	12.26	33,621,624	+0.42(+3.53%)
Jul 30, 2010	11.84	11.90	11.48	11.84	43,463,808	+0.25(+2.19%)
Jul 29, 2010	11.68	11.76	11.54	11.59	4,308	+0.00(+0.00%)
Jul 28, 2010	11.75	11.82	11.57	11.59	29,891,082	-0.19(-1.58%)
Jul 27, 2010	11.88	11.96	11.68	11.78	22,355,354	-0.03(-0.28%)
Jul 26, 2010	11.75	11.83	11.68	11.81	23,181,274	+0.00(+0.00%)
Jul 23, 2010	11.76	11.84	11.64	11.81	28,531,900	+0.00(+0.03%)
Jul 22, 2010	11.74	11.98	11.72	11.81	8,156	+0.27(+2.31%)
Jul 21, 2010	11.86	11.90	11.47	11.54	35,817,728	-0.19(-1.58%)
Jul 20, 2010	11.13	11.76	11.10	11.72	6,161	+0.47(+4.13%)
Jul 19, 2010	11.26	11.35	11.16	11.26	27,866,602	+0.03(+0.26%)
Jul 16, 2010	11.23	11.40	11.23	11.23	31,164,890	-0.15(-1.34%)
Jul 15, 2010	11.56	11.60	11.35	11.38	33,143,942	-0.21(-1.80%)
Jul 14, 2010	11.43	11.68	11.43	11.59	25,497	+0.01(+0.06%)
Jul 13, 2010	11.72	11.77	11.55	11.58	32,857	-0.09(-0.75%)
Jul 12, 2010	11.75	11.81	11.57	11.67	30,026,702	-0.16(-1.37%)
Jul 09, 2010	11.83	11.90	11.67	11.83	30,893,234	+0.08(+0.69%)
Jul 08, 2010	11.69	11.76	11.49	11.75	32,123	+0.11(+0.98%)
Jul 07, 2010	11.22	11.65	11.20	11.64	48,413,368	+0.43(+3.80%)
Jul 06, 2010	11.36	11.47	11.11	11.21	6,760	+0.11(+1.00%)
Jul 02, 2010	11.10	11.21	11.01	11.10	36,614,132	+0.13(+1.19%)

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.