Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.52	12.89	12.02	12.03	1,170,076	-0.91(-7.01%)
Sep 29, 2011	13.17	13.24	12.13	12.94	1,505,481	+0.10(+0.81%)
Sep 28, 2011	13.78	13.87	12.83	12.84	1,419,106	-0.99(-7.14%)
Sep 27, 2011	13.92	14.32	13.69	13.83	880,758	+0.16(+1.14%)
Sep 26, 2011	13.53	13.72	13.07	13.67	554,317	+0.25(+1.88%)
Sep 23, 2011	13.02	13.45	13.02	13.42	956,145	+0.39(+3.01%)
Sep 22, 2011	13.03	13.43	12.83	13.03	1,128,685	-0.29(-2.19%)
Sep 21, 2011	13.85	14.02	13.28	13.32	691,816	-0.57(-4.12%)
Sep 20, 2011	14.43	14.57	13.87	13.89	981,094	-0.52(-3.61%)
Sep 19, 2011	14.01	14.56	13.76	14.41	1,197,862	+0.10(+0.73%)
Sep 16, 2011	14.04	14.33	13.99	14.31	2,062,100	+0.40(+2.88%)
Sep 15, 2011	14.05	14.07	13.69	13.91	777,308	-0.03(-0.20%)
Sep 14, 2011	13.72	14.21	13.33	13.93	931,964	+0.38(+2.80%)
Sep 13, 2011	13.12	13.62	12.91	13.55	1,346,483	+0.48(+3.70%)
Sep 12, 2011	12.67	13.11	12.61	13.07	1,332,581	+0.20(+1.52%)
Sep 09, 2011	13.61	13.61	12.72	12.87	1,360,587	-0.88(-6.40%)
Sep 08, 2011	13.85	14.16	13.63	13.75	387,703	-0.18(-1.26%)
Sep 07, 2011	13.62	13.96	13.41	13.93	573,001	+0.60(+4.47%)
Sep 06, 2011	12.85	13.36	12.73	13.33	809,730	+0.08(+0.60%)
Sep 02, 2011	13.62	13.73	13.19	13.25	734,676	-0.74(-5.26%)
Sep 01, 2011	14.52	14.62	13.95	13.99	880,770	-0.45(-3.13%)
Aug 31, 2011	14.62	14.79	14.20	14.44	765,812	-0.08(-0.52%)
Aug 30, 2011	14.38	14.64	14.19	14.52	783,085	+0.04(+0.28%)
Aug 29, 2011	14.17	14.50	14.04	14.48	621,979	+0.45(+3.19%)
Aug 26, 2011	13.29	14.05	13.24	14.03	872,832	+0.56(+4.12%)
Aug 25, 2011	14.09	14.25	13.39	13.47	1,100,619	-0.50(-3.58%)
Aug 24, 2011	13.53	14.45	13.51	13.97	1,755,391	+0.47(+3.49%)
Aug 23, 2011	12.42	13.54	12.26	13.50	1,747,762	+1.14(+9.25%)
Aug 22, 2011	12.79	12.79	12.15	12.36	1,434,966	-0.08(-0.68%)
Aug 19, 2011	12.25	12.83	12.22	12.44	1,297,935	-0.05(-0.42%)
Aug 18, 2011	13.11	13.20	12.41	12.49	1,319,943	-0.84(-6.27%)
Aug 17, 2011	14.13	14.13	13.26	13.33	1,154,874	-0.69(-4.91%)
Aug 16, 2011	14.43	14.43	13.81	14.02	854,111	-0.60(-4.08%)
Aug 15, 2011	14.67	14.71	14.25	14.61	650,995	+0.05(+0.36%)
Aug 12, 2011	14.55	14.71	14.28	14.56	1,116,194	+0.20(+1.36%)
Aug 11, 2011	13.74	14.57	13.54	14.37	1,452,649	+0.76(+5.58%)
Aug 10, 2011	13.27	14.15	12.87	13.61	1,626,016	-0.15(-1.08%)
Aug 09, 2011	13.36	13.97	12.50	13.75	2,753,056	+0.52(+3.90%)
Aug 08, 2011	13.68	14.15	13.17	13.24	1,966,108	-1.04(-7.25%)
Aug 05, 2011	14.59	14.66	13.83	14.27	2,138,398	-0.15(-1.05%)
Aug 04, 2011	15.30	15.71	14.43	14.43	1,171,699	-1.13(-7.25%)
Aug 03, 2011	14.91	15.57	14.57	15.55	1,229,286	+0.67(+4.49%)
Aug 02, 2011	15.97	16.38	14.87	14.89	3,113,167	-0.89(-5.63%)
Aug 01, 2011	15.50	15.79	15.12	15.77	1,837,469	+0.54(+3.54%)
Jul 29, 2011	15.26	15.35	14.72	15.23	1,260,505	-0.16(-1.06%)
Jul 28, 2011	15.26	15.83	15.10	15.40	972,933	+0.18(+1.21%)
Jul 27, 2011	15.45	15.46	15.07	15.21	840,694	-0.36(-2.34%)
Jul 26, 2011	15.85	15.90	15.40	15.58	949,827	-0.31(-1.96%)
Jul 25, 2011	15.84	16.03	15.72	15.89	841,000	-0.19(-1.19%)
Jul 22, 2011	16.20	16.24	16.02	16.08	733,848	-0.12(-0.76%)
Jul 21, 2011	16.28	16.50	16.00	16.20	1,150,365	+0.06(+0.37%)
Jul 20, 2011	16.48	16.56	15.97	16.14	497,679	-0.26(-1.56%)
Jul 19, 2011	15.99	16.46	15.95	16.40	843,623	+0.54(+3.43%)
Jul 18, 2011	16.28	16.33	15.80	15.86	1,035,084	-0.45(-2.75%)
Jul 15, 2011	16.25	16.32	16.01	16.30	734,763	+0.19(+1.19%)
Jul 14, 2011	16.14	16.28	15.99	16.11	844,646	-0.03(-0.17%)
Jul 13, 2011	16.17	16.22	16.07	16.14	1,858,664	+0.05(+0.30%)
Jul 12, 2011	15.95	16.18	15.92	16.09	1,516,353	+0.01(+0.05%)
Jul 11, 2011	15.99	16.17	15.89	16.08	1,008,187	-0.12(-0.76%)
Jul 08, 2011	15.99	16.24	15.79	16.21	709,602	-0.04(-0.22%)
Jul 07, 2011	16.05	16.32	16.04	16.24	1,736,177	+0.36(+2.24%)
Jul 06, 2011	15.65	15.89	15.62	15.89	881,131	+0.25(+1.58%)
Jul 05, 2011	15.36	15.69	15.19	15.64	1,018,779	+0.28(+1.80%)

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.