Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.73	17.79	17.42	17.43	1,837,672	-0.62(-3.43%)
Sep 29, 2011	18.12	18.30	17.77	18.05	527,808	+0.27(+1.50%)
Sep 28, 2011	18.24	18.30	17.78	17.78	587,431	-0.35(-1.95%)
Sep 27, 2011	18.20	18.40	18.06	18.14	436,468	+0.33(+1.86%)
Sep 26, 2011	17.65	17.84	17.42	17.80	408,264	+0.21(+1.17%)
Sep 23, 2011	17.46	17.68	17.36	17.60	530,114	+0.16(+0.90%)
Sep 22, 2011	17.51	17.57	17.18	17.44	1,604,728	-0.60(-3.35%)
Sep 21, 2011	18.50	18.64	18.04	18.04	1,326,734	-0.48(-2.58%)
Sep 20, 2011	18.60	18.74	18.49	18.52	574,439	-0.03(-0.18%)
Sep 19, 2011	18.49	18.66	18.36	18.55	397,123	-0.45(-2.35%)
Sep 16, 2011	19.05	19.08	18.84	19.00	462,745	+0.00(+0.01%)
Sep 15, 2011	18.86	19.00	18.75	19.00	436,193	+0.27(+1.47%)
Sep 14, 2011	18.64	18.87	18.34	18.72	657,709	-0.07(-0.37%)
Sep 13, 2011	18.73	18.84	18.60	18.79	718,488	-0.06(-0.34%)
Sep 12, 2011	18.67	18.88	18.50	18.86	1,831,791	-0.04(-0.23%)
Sep 09, 2011	19.17	19.20	18.83	18.90	568,055	-0.56(-2.88%)
Sep 08, 2011	19.61	19.80	19.43	19.46	369,696	-0.37(-1.88%)
Sep 07, 2011	19.63	19.83	19.55	19.83	570,122	+0.39(+2.02%)
Sep 06, 2011	19.08	19.50	19.03	19.44	1,234,097	-0.38(-1.90%)
Sep 02, 2011	19.80	19.94	19.73	19.82	542,110	-0.29(-1.45%)
Sep 01, 2011	20.20	20.32	20.06	20.11	754,513	-0.19(-0.93%)
Aug 31, 2011	20.22	20.38	20.17	20.30	730,082	+0.30(+1.51%)
Aug 30, 2011	19.84	20.10	19.74	20.00	521,279	+0.00(+0.00%)
Aug 29, 2011	19.82	20.03	19.80	20.00	735,686	+0.53(+2.71%)
Aug 26, 2011	19.20	19.56	18.98	19.47	799,730	+0.26(+1.35%)
Aug 25, 2011	19.49	19.58	19.14	19.21	466,778	-0.33(-1.71%)
Aug 24, 2011	19.46	19.63	19.30	19.54	1,049,727	-0.02(-0.11%)
Aug 23, 2011	19.23	19.59	19.13	19.56	495,671	+0.52(+2.72%)
Aug 22, 2011	19.34	19.46	19.03	19.05	352,207	+0.07(+0.37%)
Aug 19, 2011	19.04	19.46	18.98	18.98	512,056	-0.23(-1.18%)
Aug 18, 2011	19.27	19.32	18.96	19.20	1,101,484	-0.66(-3.31%)
Aug 17, 2011	19.97	20.13	19.79	19.86	612,761	+0.13(+0.66%)
Aug 16, 2011	19.60	19.88	19.56	19.73	386,807	-0.17(-0.84%)
Aug 15, 2011	19.75	19.95	19.71	19.90	530,551	+0.41(+2.10%)
Aug 12, 2011	19.55	19.62	19.28	19.49	489,744	+0.15(+0.78%)
Aug 11, 2011	18.62	19.52	18.62	19.34	1,071,840	+0.87(+4.70%)
Aug 10, 2011	18.90	19.00	18.43	18.47	1,445,539	-1.03(-5.28%)
Aug 09, 2011	19.48	19.50	18.37	19.50	1,718,884	+1.44(+8.00%)
Aug 08, 2011	18.82	19.00	18.02	18.06	1,282,561	-1.60(-8.12%)
Aug 05, 2011	19.83	19.96	19.04	19.65	1,396,947	-0.06(-0.33%)
Aug 04, 2011	20.42	20.43	19.72	19.72	1,262,181	-1.27(-6.06%)
Aug 03, 2011	20.86	21.02	20.59	20.99	1,593,539	+0.23(+1.12%)
Aug 02, 2011	21.09	21.22	20.74	20.76	727,859	-0.40(-1.91%)
Aug 01, 2011	21.55	21.55	20.93	21.16	1,389,590	-0.10(-0.48%)
Jul 29, 2011	21.18	21.44	21.13	21.26	913,660	+0.01(+0.03%)
Jul 28, 2011	21.28	21.44	21.23	21.26	380,265	+0.00(+0.00%)
Jul 27, 2011	21.54	21.54	21.18	21.26	662,166	-0.33(-1.55%)
Jul 26, 2011	21.61	21.66	21.50	21.59	243,625	+0.10(+0.48%)
Jul 25, 2011	21.46	21.62	21.41	21.49	1,705,922	-0.14(-0.65%)
Jul 22, 2011	21.62	21.64	21.59	21.63	1,271,059	-0.02(-0.10%)
Jul 21, 2011	21.50	21.66	21.41	21.65	933,319	+0.25(+1.18%)
Jul 20, 2011	21.42	21.43	21.32	21.40	319,479	+0.13(+0.61%)
Jul 19, 2011	21.16	21.27	21.12	21.27	318,566	+0.24(+1.15%)
Jul 18, 2011	21.06	21.11	20.86	21.02	443,973	-0.27(-1.28%)
Jul 15, 2011	21.28	21.35	21.18	21.30	682,656	+0.11(+0.50%)
Jul 14, 2011	21.44	21.46	21.15	21.19	747,399	-0.17(-0.78%)
Jul 13, 2011	21.28	21.56	21.27	21.36	899,262	+0.22(+1.05%)
Jul 12, 2011	21.14	21.32	21.08	21.14	460,130	-0.03(-0.13%)
Jul 11, 2011	21.28	21.35	21.11	21.16	1,156,594	-0.51(-2.36%)
Jul 08, 2011	21.68	21.72	21.54	21.68	1,380,793	-0.15(-0.69%)
Jul 07, 2011	21.84	21.90	21.76	21.83	624,137	+0.13(+0.59%)
Jul 06, 2011	21.75	21.80	21.66	21.70	710,120	-0.09(-0.40%)
Jul 05, 2011	21.90	21.91	21.76	21.78	600,718	-0.16(-0.74%)

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.