Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.55	12.83	12.39	12.51	378,076	-0.21(-1.63%)
Sep 29, 2011	13.30	13.30	12.47	12.72	1,295,080	-0.36(-2.78%)
Sep 28, 2011	14.10	14.20	12.95	13.08	553,149	-1.23(-8.61%)
Sep 27, 2011	14.23	14.61	14.15	14.31	222,127	+0.41(+2.92%)
Sep 26, 2011	13.71	13.93	13.42	13.91	168,021	+0.32(+2.35%)
Sep 23, 2011	13.32	13.71	13.28	13.59	170,313	+0.26(+1.98%)
Sep 22, 2011	13.23	13.65	13.07	13.32	224,098	-0.44(-3.17%)
Sep 21, 2011	14.58	14.59	13.73	13.76	162,958	-0.78(-5.35%)
Sep 20, 2011	15.06	15.07	14.50	14.54	250,989	-0.39(-2.63%)
Sep 19, 2011	14.73	15.12	14.50	14.93	162,706	-0.07(-0.49%)
Sep 16, 2011	15.19	15.30	14.96	15.00	217,333	-0.12(-0.77%)
Sep 15, 2011	14.94	15.12	14.80	15.12	145,663	+0.38(+2.55%)
Sep 14, 2011	14.43	14.98	14.18	14.74	375,030	+0.45(+3.18%)
Sep 13, 2011	14.03	14.36	13.97	14.29	255,598	+0.28(+1.97%)
Sep 12, 2011	13.86	14.08	13.67	14.01	142,703	-0.03(-0.19%)
Sep 09, 2011	14.37	14.42	13.91	14.04	210,387	-0.46(-3.16%)
Sep 08, 2011	14.56	14.81	14.42	14.50	188,591	-0.19(-1.29%)
Sep 07, 2011	14.64	14.72	14.48	14.69	244,624	+0.26(+1.80%)
Sep 06, 2011	13.78	14.47	13.78	14.43	306,843	+0.13(+0.91%)
Sep 02, 2011	14.46	14.71	14.27	14.30	188,439	-0.63(-4.23%)
Sep 01, 2011	15.15	15.30	14.82	14.93	405,661	-0.22(-1.43%)
Aug 31, 2011	15.51	15.74	14.94	15.15	394,830	-0.26(-1.71%)
Aug 30, 2011	15.20	15.53	15.10	15.41	200,107	+0.15(+0.96%)
Aug 29, 2011	14.54	15.26	14.54	15.26	159,427	+0.90(+6.29%)
Aug 26, 2011	13.88	14.38	13.62	14.36	146,906	+0.37(+2.61%)
Aug 25, 2011	14.55	14.55	13.89	13.99	192,707	-0.47(-3.24%)
Aug 24, 2011	14.36	14.74	14.26	14.46	285,175	+0.04(+0.30%)
Aug 23, 2011	13.93	14.52	13.93	14.42	296,102	+0.54(+3.87%)
Aug 22, 2011	14.11	14.14	13.70	13.88	262,679	+0.10(+0.72%)
Aug 19, 2011	13.68	14.22	13.53	13.78	484,824	-0.11(-0.77%)
Aug 18, 2011	14.19	14.19	13.77	13.89	268,837	-0.77(-5.23%)
Aug 17, 2011	14.78	14.90	14.54	14.66	121,522	-0.08(-0.53%)
Aug 16, 2011	14.87	15.00	14.58	14.73	156,518	-0.31(-2.09%)
Aug 15, 2011	14.67	15.06	14.67	15.05	139,072	+0.55(+3.80%)
Aug 12, 2011	14.60	14.61	14.32	14.50	313,497	+0.02(+0.15%)
Aug 11, 2011	13.96	14.63	13.78	14.48	371,566	+0.59(+4.28%)
Aug 10, 2011	14.40	14.74	13.85	13.88	321,168	-0.91(-6.14%)
Aug 09, 2011	14.73	14.80	13.49	14.79	331,977	+1.09(+7.98%)
Aug 08, 2011	14.73	15.29	13.68	13.70	362,925	-1.48(-9.75%)
Aug 05, 2011	15.58	15.65	14.85	15.18	267,571	-0.25(-1.59%)
Aug 04, 2011	15.77	16.08	15.38	15.42	299,107	-0.52(-3.29%)
Aug 03, 2011	15.30	15.98	15.06	15.95	396,084	+0.69(+4.51%)
Aug 02, 2011	15.56	15.72	15.22	15.26	241,612	-0.42(-2.69%)
Aug 01, 2011	15.85	15.87	15.57	15.68	142,953	-0.02(-0.14%)
Jul 29, 2011	15.49	15.87	15.49	15.70	299,934	+0.02(+0.14%)
Jul 28, 2011	15.84	15.93	15.62	15.68	157,610	-0.17(-1.09%)
Jul 27, 2011	16.23	16.27	15.77	15.85	232,114	-0.49(-3.00%)
Jul 26, 2011	16.68	16.71	16.33	16.34	135,303	-0.31(-1.89%)
Jul 25, 2011	16.50	16.78	16.38	16.66	221,866	-0.04(-0.26%)
Jul 22, 2011	16.98	16.98	16.68	16.70	310,071	-0.29(-1.72%)
Jul 21, 2011	16.56	17.57	16.56	16.99	682,098	+0.69(+4.22%)
Jul 20, 2011	16.05	16.34	15.95	16.30	220,220	+0.26(+1.61%)
Jul 19, 2011	15.79	16.10	15.79	16.05	267,643	+0.33(+2.08%)
Jul 18, 2011	15.85	15.91	15.55	15.72	145,063	-0.16(-1.03%)
Jul 15, 2011	15.93	16.00	15.82	15.88	119,556	+0.02(+0.11%)
Jul 14, 2011	16.05	16.20	15.82	15.87	275,619	-0.18(-1.13%)
Jul 13, 2011	15.90	16.18	15.86	16.05	148,898	+0.21(+1.33%)
Jul 12, 2011	15.61	15.93	15.57	15.84	143,513	+0.12(+0.79%)
Jul 11, 2011	16.06	16.06	15.65	15.71	342,047	-0.55(-3.36%)
Jul 08, 2011	16.36	16.42	16.03	16.26	221,675	-0.31(-1.87%)
Jul 07, 2011	16.26	16.65	16.25	16.57	145,070	+0.40(+2.45%)
Jul 06, 2011	16.16	16.20	16.01	16.17	170,532	-0.03(-0.19%)
Jul 05, 2011	16.12	16.21	15.98	16.20	127,648	+0.07(+0.43%)

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.