Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.80	14.95	14.71	14.71	147,857	-0.42(-2.76%)
Sep 29, 2011	15.31	15.31	14.93	15.12	33,266	+0.33(+2.26%)
Sep 28, 2011	15.22	15.25	14.79	14.79	29,569	-0.35(-2.30%)
Sep 27, 2011	15.25	15.42	15.10	15.14	48,888	+0.35(+2.40%)
Sep 26, 2011	14.53	14.79	14.30	14.78	113,745	+0.36(+2.51%)
Sep 23, 2011	14.30	14.46	14.26	14.42	140,761	+0.12(+0.83%)
Sep 22, 2011	14.40	14.48	14.12	14.30	454,866	-0.63(-4.24%)
Sep 21, 2011	15.29	15.35	14.94	14.94	26,934	-0.47(-3.03%)
Sep 20, 2011	15.44	15.56	15.30	15.40	32,648	-0.01(-0.05%)
Sep 19, 2011	15.32	15.42	15.21	15.41	264,893	-0.33(-2.08%)
Sep 16, 2011	15.94	15.97	15.72	15.74	111,601	-0.15(-0.96%)
Sep 15, 2011	15.72	15.90	15.72	15.89	17,982	+0.37(+2.38%)
Sep 14, 2011	15.34	15.68	15.16	15.52	179,107	+0.16(+1.04%)
Sep 13, 2011	15.12	15.42	15.12	15.36	357,845	+0.24(+1.61%)
Sep 12, 2011	14.94	15.12	14.78	15.12	39,616	-0.07(-0.46%)
Sep 09, 2011	15.43	15.45	15.13	15.19	28,903	-0.55(-3.49%)
Sep 08, 2011	15.82	15.95	15.73	15.74	25,025	-0.33(-2.04%)
Sep 07, 2011	15.79	16.06	15.79	16.06	11,090	+0.45(+2.90%)
Sep 06, 2011	15.35	15.61	15.31	15.61	13,042	-0.45(-2.77%)
Sep 02, 2011	16.09	16.20	16.06	16.06	5,799	-0.33(-2.04%)
Sep 01, 2011	16.47	16.59	16.39	16.39	37,279	-0.17(-1.05%)
Aug 31, 2011	16.61	16.66	16.57	16.57	63,623	+0.24(+1.45%)
Aug 30, 2011	16.15	16.33	16.10	16.33	17,450	-0.03(-0.17%)
Aug 29, 2011	16.14	16.38	16.09	16.36	21,816	+0.40(+2.53%)
Aug 26, 2011	15.54	16.01	15.50	15.95	14,189	+0.24(+1.52%)
Aug 25, 2011	16.03	16.03	15.70	15.71	20,969	-0.36(-2.26%)
Aug 24, 2011	15.94	16.08	15.93	16.08	12,174	+0.02(+0.13%)
Aug 23, 2011	15.68	16.06	15.68	16.06	13,641	+0.47(+2.99%)
Aug 22, 2011	15.70	15.74	15.59	15.59	26,996	+0.10(+0.67%)
Aug 19, 2011	15.58	15.75	15.49	15.49	23,970	-0.19(-1.20%)
Aug 18, 2011	15.88	15.90	15.22	15.67	33,463	-0.83(-5.06%)
Aug 17, 2011	16.60	16.68	16.41	16.51	15,192	+0.09(+0.55%)
Aug 16, 2011	16.34	16.52	16.26	16.42	23,473	-0.23(-1.38%)
Aug 15, 2011	16.31	16.65	16.31	16.65	51,283	+0.47(+2.92%)
Aug 12, 2011	16.22	16.35	16.15	16.18	108,757	+0.02(+0.12%)
Aug 11, 2011	15.42	16.16	15.40	16.16	36,357	+0.79(+5.17%)
Aug 10, 2011	15.72	15.76	15.36	15.36	35,770	-0.56(-3.49%)
Aug 09, 2011	15.76	15.93	15.19	15.92	72,393	+0.77(+5.07%)
Aug 08, 2011	15.76	15.76	15.15	15.15	21,662	-1.21(-7.38%)
Aug 05, 2011	16.59	16.59	15.84	16.36	73,806	+0.24(+1.47%)
Aug 04, 2011	16.90	16.98	16.12	16.12	225,877	-1.38(-7.91%)
Aug 03, 2011	17.39	17.50	17.15	17.50	10,936	+0.11(+0.64%)
Aug 02, 2011	17.69	17.73	17.39	17.39	34,644	-0.33(-1.89%)
Aug 01, 2011	18.09	18.09	17.73	17.73	12,266	-0.24(-1.35%)
Jul 29, 2011	17.93	18.15	17.91	17.97	50,396	-0.05(-0.27%)
Jul 28, 2011	18.13	18.28	18.02	18.02	14,704	-0.13(-0.69%)
Jul 27, 2011	18.38	18.38	18.07	18.14	22,908	-0.44(-2.36%)
Jul 26, 2011	18.51	18.66	18.40	18.58	76,106	+0.14(+0.75%)
Jul 25, 2011	18.43	18.55	18.23	18.44	26,000	-0.08(-0.45%)
Jul 22, 2011	18.55	18.55	18.53	18.53	34,118	-0.02(-0.08%)
Jul 21, 2011	18.42	18.59	18.39	18.54	19,164	+0.35(+1.92%)
Jul 20, 2011	18.15	18.25	18.12	18.19	11,005	+0.15(+0.85%)
Jul 19, 2011	17.98	18.04	17.93	18.04	16,759	+0.32(+1.81%)
Jul 18, 2011	17.76	17.76	17.57	17.72	29,905	-0.25(-1.38%)
Jul 15, 2011	18.00	18.00	17.85	17.97	11,802	+0.13(+0.72%)
Jul 14, 2011	17.98	18.16	17.82	17.84	40,526	-0.30(-1.65%)
Jul 13, 2011	18.23	18.30	18.05	18.14	688,168	+0.15(+0.81%)
Jul 12, 2011	17.91	18.05	17.86	17.99	21,262	-0.03(-0.19%)
Jul 11, 2011	18.14	18.14	17.96	18.03	18,780	-0.44(-2.40%)
Jul 08, 2011	18.51	18.51	18.37	18.47	20,729	-0.31(-1.64%)
Jul 07, 2011	18.73	18.78	18.63	18.78	79,678	+0.25(+1.34%)
Jul 06, 2011	18.58	18.65	18.53	18.53	55,030	-0.17(-0.89%)
Jul 05, 2011	18.75	18.83	18.65	18.69	80,570	-0.13(-0.70%)

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.