Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.34	11.44	11.20	11.20	728,941	-0.29(-2.55%)
Sep 29, 2011	11.61	11.65	11.28	11.50	920,844	+0.09(+0.77%)
Sep 28, 2011	11.71	11.74	11.39	11.41	448,145	-0.26(-2.24%)
Sep 27, 2011	11.78	11.88	11.61	11.67	1,592,008	+0.14(+1.22%)
Sep 26, 2011	11.39	11.55	11.20	11.53	1,520,875	+0.26(+2.27%)
Sep 23, 2011	11.13	11.33	11.13	11.27	690,451	+0.07(+0.59%)
Sep 22, 2011	11.25	11.34	11.05	11.21	2,318,659	-0.36(-3.08%)
Sep 21, 2011	11.92	11.96	11.56	11.56	558,603	-0.36(-3.05%)
Sep 20, 2011	12.03	12.13	11.92	11.93	367,480	-0.05(-0.41%)
Sep 19, 2011	11.87	12.03	11.81	11.98	773,301	-0.17(-1.43%)
Sep 16, 2011	12.15	12.20	12.04	12.15	766,059	+0.06(+0.51%)
Sep 15, 2011	12.02	12.10	11.91	12.09	2,553,363	+0.19(+1.60%)
Sep 14, 2011	11.80	12.03	11.63	11.90	496,079	+0.17(+1.48%)
Sep 13, 2011	11.65	11.77	11.58	11.72	393,926	+0.11(+0.96%)
Sep 12, 2011	11.39	11.62	11.36	11.61	685,610	+0.07(+0.65%)
Sep 09, 2011	11.73	11.76	11.47	11.54	879,615	-0.31(-2.62%)
Sep 08, 2011	11.91	12.03	11.83	11.85	697,845	-0.13(-1.10%)
Sep 07, 2011	11.82	11.98	11.78	11.98	520,065	+0.35(+3.02%)
Sep 06, 2011	11.37	11.64	11.36	11.63	1,069,222	-0.08(-0.67%)
Sep 02, 2011	11.78	11.85	11.68	11.71	1,578,530	-0.33(-2.75%)
Sep 01, 2011	12.20	12.29	12.03	12.04	485,580	-0.13(-1.09%)
Aug 31, 2011	12.22	12.32	12.09	12.17	1,244,947	+0.04(+0.34%)
Aug 30, 2011	12.06	12.21	11.95	12.13	1,039,028	+0.03(+0.27%)
Aug 29, 2011	11.89	12.10	11.89	12.10	1,432,108	+0.37(+3.14%)
Aug 26, 2011	11.47	11.77	11.30	11.73	701,146	+0.19(+1.69%)
Aug 25, 2011	11.78	11.85	11.51	11.53	585,000	-0.19(-1.62%)
Aug 24, 2011	11.54	11.74	11.51	11.72	2,120,217	+0.15(+1.32%)
Aug 23, 2011	11.24	11.58	11.18	11.57	757,006	+0.38(+3.44%)
Aug 22, 2011	11.44	11.46	11.16	11.19	711,156	+0.00(+0.00%)
Aug 19, 2011	11.22	11.51	11.17	11.19	845,495	-0.19(-1.63%)
Aug 18, 2011	11.63	11.63	11.27	11.37	1,326,841	-0.55(-4.59%)
Aug 17, 2011	11.99	12.08	11.82	11.92	1,771,737	-0.01(-0.06%)
Aug 16, 2011	11.94	12.04	11.80	11.93	532,474	-0.12(-1.01%)
Aug 15, 2011	11.89	12.05	11.88	12.05	832,087	+0.26(+2.21%)
Aug 12, 2011	11.84	11.89	11.70	11.79	2,808,195	+0.09(+0.76%)
Aug 11, 2011	11.27	11.85	11.24	11.70	797,955	+0.52(+4.64%)
Aug 10, 2011	11.48	11.58	11.17	11.18	1,482,952	-0.50(-4.32%)
Aug 09, 2011	11.87	11.68	10.96	11.68	1,746,672	+0.56(+5.02%)
Aug 08, 2011	11.61	11.74	11.11	11.12	2,842,245	-0.82(-6.86%)
Aug 05, 2011	12.11	12.18	11.62	11.94	1,747,112	-0.05(-0.45%)
Aug 04, 2011	12.46	12.46	11.98	12.00	3,227,863	-0.63(-4.98%)
Aug 03, 2011	12.58	12.63	12.35	12.63	1,665,207	+0.07(+0.59%)
Aug 02, 2011	12.82	12.88	12.55	12.55	950,402	-0.35(-2.69%)
Aug 01, 2011	13.11	13.17	12.78	12.90	2,247,875	-0.02(-0.19%)
Jul 29, 2011	12.90	13.05	12.82	12.92	894,333	-0.10(-0.76%)
Jul 28, 2011	13.07	13.18	13.00	13.02	565,286	-0.04(-0.28%)
Jul 27, 2011	13.30	13.30	13.05	13.06	2,825,331	-0.29(-2.20%)
Jul 26, 2011	13.42	13.42	13.33	13.35	652,317	-0.06(-0.43%)
Jul 25, 2011	13.36	13.49	13.35	13.41	531,805	-0.08(-0.61%)
Jul 22, 2011	13.50	13.51	13.48	13.49	320,078	+0.02(+0.12%)
Jul 21, 2011	13.39	13.51	13.36	13.48	633,650	+0.17(+1.24%)
Jul 20, 2011	13.37	13.37	13.29	13.31	380,588	-0.00(-0.03%)
Jul 19, 2011	13.18	13.33	13.18	13.32	485,176	+0.22(+1.70%)
Jul 18, 2011	13.18	13.18	13.00	13.09	822,205	-0.13(-0.99%)
Jul 15, 2011	13.23	13.24	13.13	13.23	324,837	+0.08(+0.63%)
Jul 14, 2011	13.29	13.34	13.12	13.14	287,329	-0.10(-0.78%)
Jul 13, 2011	13.28	13.39	13.22	13.25	474,573	+0.05(+0.34%)
Jul 12, 2011	13.22	13.32	13.19	13.20	518,607	-0.05(-0.41%)
Jul 11, 2011	13.38	13.39	13.23	13.26	620,199	-0.26(-1.95%)
Jul 08, 2011	13.49	13.52	13.41	13.52	791,122	-0.10(-0.70%)
Jul 07, 2011	13.59	13.64	13.56	13.61	973,143	+0.15(+1.14%)
Jul 06, 2011	13.42	13.48	13.37	13.46	716,065	+0.02(+0.18%)
Jul 05, 2011	13.43	13.47	13.40	13.44	540,780	-0.00(-0.01%)

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.