Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.62	14.91	14.60	14.68	4,638,156	-0.08(-0.56%)
Sep 29, 2011	14.74	14.76	14.52	14.76	1,526,192	+0.32(+2.23%)
Sep 28, 2011	14.66	14.81	14.42	14.44	2,016,758	-0.21(-1.45%)
Sep 27, 2011	14.74	14.81	14.56	14.65	2,576,846	+0.05(+0.34%)
Sep 26, 2011	14.40	14.63	14.27	14.60	2,384,266	+0.31(+2.14%)
Sep 23, 2011	14.12	14.33	14.08	14.30	1,835,238	+0.11(+0.77%)
Sep 22, 2011	14.15	14.27	14.03	14.19	3,769,551	-0.11(-0.76%)
Sep 21, 2011	14.65	14.77	14.29	14.30	3,899,717	-0.29(-1.99%)
Sep 20, 2011	14.56	14.75	14.49	14.59	2,127,728	+0.02(+0.15%)
Sep 19, 2011	14.43	14.72	14.40	14.56	1,955,283	-0.07(-0.45%)
Sep 16, 2011	14.48	14.64	14.30	14.63	2,912,636	+0.21(+1.44%)
Sep 15, 2011	14.48	14.50	14.34	14.42	2,409,775	+0.06(+0.42%)
Sep 14, 2011	14.48	14.49	14.26	14.36	2,703,720	-0.08(-0.57%)
Sep 13, 2011	14.50	14.61	14.35	14.44	3,295,023	-0.05(-0.34%)
Sep 12, 2011	14.17	14.50	14.17	14.49	1,758,833	+0.15(+1.07%)
Sep 09, 2011	14.57	14.63	14.21	14.34	3,305,010	-0.32(-2.16%)
Sep 08, 2011	14.43	14.77	14.35	14.66	11,013,801	+0.13(+0.90%)
Sep 07, 2011	14.16	14.53	14.14	14.53	22,570,270	-0.01(-0.04%)
Sep 06, 2011	14.16	14.67	14.16	14.53	2,536,846	+0.02(+0.15%)
Sep 02, 2011	14.50	14.82	14.45	14.51	2,522,272	-0.21(-1.45%)
Sep 01, 2011	14.91	15.08	14.66	14.72	7,174,796	-0.17(-1.14%)
Aug 31, 2011	14.66	14.93	14.58	14.89	3,330,089	+0.27(+1.87%)
Aug 30, 2011	14.43	14.70	14.27	14.62	2,191,387	+0.09(+0.60%)
Aug 29, 2011	14.20	14.54	14.09	14.53	2,392,420	+0.45(+3.22%)
Aug 26, 2011	13.88	14.09	13.61	14.08	2,125,830	+0.20(+1.42%)
Aug 25, 2011	13.96	14.04	13.70	13.88	2,457,577	-0.04(-0.28%)
Aug 24, 2011	13.63	13.96	13.54	13.92	2,092,521	+0.26(+1.88%)
Aug 23, 2011	13.48	13.67	13.31	13.66	1,527,389	+0.29(+2.21%)
Aug 22, 2011	13.35	13.43	13.18	13.37	1,393,819	+0.15(+1.16%)
Aug 19, 2011	13.14	13.45	13.06	13.22	1,915,207	-0.06(-0.45%)
Aug 18, 2011	13.27	13.43	13.16	13.28	2,729,584	-0.27(-1.98%)
Aug 17, 2011	13.49	13.59	13.44	13.54	1,203,384	+0.10(+0.73%)
Aug 16, 2011	13.40	13.55	13.28	13.44	1,261,426	-0.10(-0.77%)
Aug 15, 2011	13.26	13.58	13.19	13.55	1,992,227	+0.47(+3.59%)
Aug 12, 2011	13.20	13.30	12.95	13.08	1,230,565	-0.02(-0.13%)
Aug 11, 2011	12.61	13.34	12.51	13.10	2,879,267	+0.57(+4.58%)
Aug 10, 2011	12.91	13.19	12.46	12.52	4,342,646	-0.63(-4.82%)
Aug 09, 2011	12.83	13.19	12.40	13.16	4,038,699	+0.61(+4.83%)
Aug 08, 2011	12.83	13.07	12.54	12.55	4,483,323	-0.56(-4.29%)
Aug 05, 2011	13.34	13.34	12.85	13.11	3,845,015	-0.10(-0.74%)
Aug 04, 2011	13.28	13.41	13.07	13.21	4,645,692	-0.22(-1.67%)
Aug 03, 2011	13.48	13.55	13.29	13.43	3,003,363	-0.06(-0.45%)
Aug 02, 2011	13.67	13.70	13.43	13.49	2,417,089	-0.22(-1.59%)
Aug 01, 2011	13.83	13.88	13.60	13.71	1,511,878	+0.01(+0.04%)
Jul 29, 2011	13.59	13.74	13.49	13.71	1,223,043	-0.01(-0.04%)
Jul 28, 2011	13.71	13.85	13.56	13.71	933,096	+0.00(+0.00%)
Jul 27, 2011	14.03	14.03	13.68	13.71	1,651,724	-0.20(-1.47%)
Jul 26, 2011	13.96	14.00	13.83	13.92	1,012,890	-0.02(-0.12%)
Jul 25, 2011	13.99	14.06	13.88	13.93	879,011	-0.18(-1.30%)
Jul 22, 2011	14.16	14.16	14.11	14.12	631,904	+0.03(+0.23%)
Jul 21, 2011	14.07	14.15	14.04	14.08	1,431,143	+0.06(+0.42%)
Jul 20, 2011	14.03	14.09	13.94	14.03	1,418,602	+0.00(+0.00%)
Jul 19, 2011	13.92	14.03	13.84	14.03	1,005,764	+0.18(+1.28%)
Jul 18, 2011	13.88	13.92	13.75	13.85	1,003,993	-0.04(-0.31%)
Jul 15, 2011	13.76	13.89	13.70	13.89	1,728,101	+0.15(+1.06%)
Jul 14, 2011	13.95	13.95	13.68	13.75	2,392,054	-0.01(-0.08%)
Jul 13, 2011	13.82	13.84	13.72	13.76	1,741,165	+0.00(+0.00%)
Jul 12, 2011	13.58	13.84	13.58	13.76	1,425,369	+0.13(+0.95%)
Jul 11, 2011	13.66	13.72	13.56	13.63	1,149,027	-0.16(-1.13%)
Jul 08, 2011	13.65	13.80	13.62	13.78	673,641	-0.01(-0.08%)
Jul 07, 2011	13.72	13.84	13.66	13.79	2,070,957	+0.16(+1.18%)
Jul 06, 2011	13.37	13.67	13.37	13.63	2,835,153	+0.22(+1.65%)
Jul 05, 2011	13.40	13.44	13.30	13.41	1,155,669	+0.04(+0.28%)

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.