Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	8.257	8.517	8.257	8.381	440,651	-0.07(-0.80%)
Sep 29, 2011	8.453	8.596	8.212	8.449	251,439	+0.21(+2.56%)
Sep 28, 2011	8.423	8.423	8.193	8.238	547,844	-0.17(-2.02%)
Sep 27, 2011	8.069	8.491	7.997	8.408	558,157	+0.53(+6.69%)
Sep 26, 2011	7.737	7.888	7.534	7.880	198,647	+0.25(+3.31%)
Sep 23, 2011	7.598	7.816	7.477	7.628	667,683	+0.02(+0.30%)
Sep 22, 2011	7.526	7.767	7.526	7.605	495,200	-0.15(-1.99%)
Sep 21, 2011	8.069	8.076	7.741	7.760	322,885	-0.32(-3.92%)
Sep 20, 2011	8.400	8.400	8.054	8.076	321,866	-0.27(-3.25%)
Sep 19, 2011	8.355	8.551	8.272	8.347	319,976	-0.14(-1.60%)
Sep 16, 2011	8.562	8.562	8.430	8.483	314,340	-0.03(-0.31%)
Sep 15, 2011	8.468	8.540	8.242	8.509	293,025	+0.15(+1.76%)
Sep 14, 2011	8.419	8.492	8.227	8.362	626,346	-0.02(-0.22%)
Sep 13, 2011	8.272	8.468	8.193	8.381	442,419	+0.15(+1.78%)
Sep 12, 2011	8.057	8.276	8.001	8.234	482,537	+0.06(+0.78%)
Sep 09, 2011	8.280	8.317	8.084	8.170	513,813	-0.23(-2.74%)
Sep 08, 2011	8.513	8.513	8.347	8.400	502,557	-0.18(-2.06%)
Sep 07, 2011	8.404	8.660	8.317	8.577	751,495	+0.18(+2.20%)
Sep 06, 2011	8.389	8.453	8.178	8.393	675,724	-0.31(-3.55%)
Sep 02, 2011	8.901	8.992	8.664	8.701	411,970	-0.46(-5.02%)
Sep 01, 2011	9.372	9.493	9.040	9.161	445,937	-0.22(-2.33%)
Aug 31, 2011	9.624	9.655	9.293	9.380	553,132	-0.18(-1.93%)
Aug 30, 2011	9.432	9.628	9.169	9.564	275,493	+0.07(+0.71%)
Aug 29, 2011	9.229	9.519	9.086	9.496	238,792	+0.36(+3.92%)
Aug 26, 2011	8.894	9.157	8.754	9.138	172,718	+0.18(+1.98%)
Aug 25, 2011	9.361	9.368	8.860	8.961	353,019	-0.30(-3.25%)
Aug 24, 2011	9.169	9.297	8.992	9.263	229,909	+0.09(+1.03%)
Aug 23, 2011	8.788	9.184	8.596	9.169	536,288	+0.41(+4.69%)
Aug 22, 2011	9.116	9.116	8.683	8.758	283,736	-0.11(-1.23%)
Aug 19, 2011	8.845	9.154	8.845	8.867	256,268	-0.14(-1.51%)
Aug 18, 2011	9.221	9.406	8.916	9.003	488,500	-0.56(-5.87%)
Aug 17, 2011	9.696	9.745	9.459	9.564	289,906	-0.07(-0.74%)
Aug 16, 2011	9.515	9.771	9.466	9.636	345,944	-0.06(-0.58%)
Aug 15, 2011	9.526	9.700	9.440	9.692	243,650	+0.32(+3.37%)
Aug 12, 2011	9.447	9.515	9.074	9.376	379,561	+0.02(+0.16%)
Aug 11, 2011	8.867	9.526	8.830	9.361	390,214	+0.56(+6.38%)
Aug 10, 2011	9.010	9.229	8.781	8.799	454,164	-0.53(-5.65%)
Aug 09, 2011	9.342	9.331	8.423	9.327	1,153,725	+0.56(+6.36%)
Aug 08, 2011	9.342	9.485	8.769	8.769	678,628	-0.75(-7.91%)
Aug 05, 2011	9.892	9.926	9.319	9.523	402,872	-0.23(-2.32%)
Aug 04, 2011	9.801	10.11	9.749	9.749	438,469	-0.26(-2.60%)
Aug 03, 2011	10.26	10.26	9.703	10.01	880,581	-0.30(-2.89%)
Aug 02, 2011	10.97	11.08	10.31	10.31	581,588	-0.70(-6.37%)
Aug 01, 2011	12.04	12.04	10.80	11.01	744,840	+0.00(+0.00%)
Jul 29, 2011	11.00	11.12	10.92	11.01	404,138	-0.16(-1.45%)
Jul 28, 2011	11.22	11.38	11.15	11.17	336,217	-0.06(-0.57%)
Jul 27, 2011	11.41	11.49	11.22	11.23	471,693	-0.25(-2.17%)
Jul 26, 2011	11.52	11.56	11.36	11.48	294,204	-0.06(-0.56%)
Jul 25, 2011	11.42	11.60	11.39	11.55	306,083	-0.03(-0.23%)
Jul 22, 2011	11.69	11.69	11.56	11.57	213,585	-0.26(-2.17%)
Jul 21, 2011	11.48	11.86	11.45	11.83	375,722	+0.39(+3.39%)
Jul 20, 2011	11.52	11.57	11.38	11.44	222,314	-0.05(-0.43%)
Jul 19, 2011	11.23	11.49	11.15	11.49	172,540	+0.36(+3.25%)
Jul 18, 2011	11.47	11.47	11.11	11.13	202,849	-0.41(-3.59%)
Jul 15, 2011	11.58	11.63	11.46	11.54	191,386	-0.01(-0.10%)
Jul 14, 2011	11.76	11.88	11.52	11.55	279,701	-0.20(-1.67%)
Jul 13, 2011	11.71	11.88	11.69	11.75	216,388	+0.07(+0.61%)
Jul 12, 2011	11.67	11.81	11.59	11.68	188,612	-0.02(-0.16%)
Jul 11, 2011	11.75	11.85	11.68	11.70	177,298	-0.18(-1.49%)
Jul 08, 2011	12.05	12.11	11.82	11.87	673,491	-0.25(-2.05%)
Jul 07, 2011	11.64	12.15	11.57	12.12	1,013,694	+0.52(+4.48%)
Jul 06, 2011	11.45	11.62	11.27	11.60	235,229	+0.11(+0.92%)
Jul 05, 2011	11.42	11.56	11.38	11.50	152,619	+0.09(+0.76%)
Jul 01, 2011	11.16	11.47	11.16	11.41	215,396	+0.26(+2.30%)
Jun 30, 2011	11.12	11.19	11.00	11.15	288,305	+0.08(+0.71%)
Jun 29, 2011	11.06	11.16	10.97	11.07	176,331	+0.02(+0.17%)
Jun 28, 2011	10.99	11.08	10.95	11.06	161,064	+0.08(+0.69%)
Jun 27, 2011	10.96	11.00	10.72	10.98	299,545	-0.01(-0.07%)
Jun 24, 2011	11.20	11.20	10.89	10.99	444,819	-0.20(-1.75%)
Jun 23, 2011	10.98	11.20	10.92	11.18	173,493	+0.09(+0.78%)
Jun 22, 2011	11.23	11.31	11.08	11.10	191,248	-0.21(-1.83%)
Jun 21, 2011	11.26	11.39	11.19	11.30	334,823	+0.15(+1.32%)
Jun 20, 2011	11.14	11.16	11.06	11.16	120,864	+0.21(+1.93%)
Jun 17, 2011	11.10	11.12	10.88	10.95	307,775	-0.08(-0.68%)
Jun 16, 2011	11.04	11.13	10.83	11.02	222,531	+0.01(+0.10%)
Jun 15, 2011	11.20	11.24	10.99	11.01	176,724	-0.29(-2.57%)
Jun 14, 2011	11.00	11.30	10.96	11.30	229,519	+0.36(+3.31%)
Jun 13, 2011	11.03	11.13	10.93	10.94	128,825	-0.06(-0.55%)
Jun 10, 2011	11.16	11.16	10.98	11.00	171,218	-0.23(-2.01%)
Jun 09, 2011	11.20	11.36	11.12	11.23	181,935	+0.07(+0.64%)
Jun 08, 2011	11.02	11.25	11.02	11.15	282,111	+0.09(+0.85%)
Jun 07, 2011	11.09	11.20	11.03	11.06	245,240	+0.09(+0.79%)
Jun 06, 2011	11.04	11.09	10.92	10.97	179,305	-0.05(-0.48%)
Jun 03, 2011	11.25	11.26	11.00	11.03	202,085	-0.14(-1.22%)
May 24, 2011	11.35	11.41	11.15	11.16	281,570	-0.20(-1.72%)
May 23, 2011	11.38	11.49	11.31	11.36	159,408	-0.19(-1.63%)
May 20, 2011	11.53	11.62	11.40	11.55	155,380	-0.04(-0.36%)
May 19, 2011	11.62	11.65	11.41	11.59	165,835	+0.02(+0.20%)
May 18, 2011	11.55	11.64	11.42	11.56	130,243	+0.04(+0.36%)
May 17, 2011	11.50	11.61	11.45	11.52	132,003	-0.05(-0.42%)
May 16, 2011	11.56	11.68	11.51	11.57	175,973	-0.08(-0.65%)
May 13, 2011	11.85	11.86	11.55	11.65	96,854	-0.22(-1.84%)
May 12, 2011	11.68	11.88	11.63	11.87	134,867	+0.13(+1.12%)
May 11, 2011	11.85	11.89	11.61	11.73	118,320	-0.14(-1.21%)
May 10, 2011	11.77	11.96	11.72	11.88	245,049	+0.14(+1.16%)
May 09, 2011	11.74	11.77	11.63	11.74	173,175	-0.03(-0.26%)
May 06, 2011	11.96	12.02	11.75	11.77	135,109	-0.08(-0.70%)
May 05, 2011	11.88	12.04	11.78	11.85	349,557	-0.13(-1.10%)
May 04, 2011	12.05	12.05	11.87	11.99	270,757	-0.15(-1.21%)
May 03, 2011	11.97	12.16	11.97	12.13	395,245	+0.12(+1.04%)
May 02, 2011	12.02	12.03	11.95	12.01	687,824	+0.60(+5.25%)
Apr 29, 2011	11.44	11.44	11.32	11.41	229,598	+0.00(+0.03%)
Apr 28, 2011	11.24	11.41	11.20	11.41	175,362	+0.14(+1.20%)
Apr 27, 2011	11.26	11.29	11.14	11.27	97,677	-0.01(-0.07%)
Apr 26, 2011	11.19	11.30	11.14	11.28	180,412	+0.09(+0.81%)
Apr 25, 2011	11.17	11.19	11.05	11.19	146,280	+0.00(+0.00%)
Apr 21, 2011	11.26	11.26	11.08	11.19	123,643	+0.01(+0.10%)
Apr 20, 2011	11.15	11.18	11.03	11.18	311,372	+0.10(+0.92%)
Apr 19, 2011	11.17	11.17	10.95	11.07	121,896	-0.04(-0.34%)
Apr 18, 2011	11.07	11.21	11.01	11.11	173,124	-0.23(-2.03%)
Apr 15, 2011	11.30	11.38	11.21	11.34	315,189	-0.01(-0.07%)
Apr 14, 2011	11.18	11.36	11.18	11.35	121,883	+0.09(+0.77%)
Apr 13, 2011	11.39	11.39	11.20	11.26	198,105	-0.05(-0.43%)
Apr 12, 2011	11.38	11.43	11.25	11.31	164,321	-0.12(-1.09%)
Apr 11, 2011	11.48	11.56	11.39	11.44	232,484	-0.07(-0.62%)
Apr 08, 2011	11.82	11.82	11.42	11.51	119,722	-0.23(-1.93%)
Apr 07, 2011	11.71	11.78	11.65	11.73	165,736	+0.03(+0.26%)
Apr 06, 2011	11.62	11.73	11.56	11.70	353,757	+0.10(+0.88%)
Apr 05, 2011	11.51	11.62	11.46	11.60	272,573	+0.05(+0.46%)
Apr 04, 2011	11.50	11.60	11.39	11.55	188,392	+0.05(+0.46%)
Apr 01, 2011	11.49	11.57	11.42	11.50	257,847	+0.05(+0.46%)
Mar 31, 2011	11.32	11.45	11.21	11.44	363,242	+0.14(+1.20%)
Mar 30, 2011	11.09	11.35	11.03	11.31	534,923	+0.24(+2.18%)
Mar 29, 2011	10.92	11.11	10.84	11.07	240,684	+0.13(+1.21%)
Mar 28, 2011	10.93	11.00	10.89	10.94	178,540	+0.02(+0.17%)
Mar 25, 2011	10.92	10.93	10.89	10.92	336,329	+0.03(+0.24%)
Mar 24, 2011	10.91	10.92	10.82	10.89	152,420	+0.04(+0.38%)
Mar 23, 2011	10.77	10.88	10.69	10.85	192,777	+0.08(+0.77%)
Mar 22, 2011	10.66	10.80	10.61	10.77	308,345	+0.11(+1.06%)
Mar 21, 2011	10.64	10.65	10.59	10.65	267,691	+0.33(+3.21%)
Mar 18, 2011	10.58	10.64	10.31	10.32	871,191	-0.17(-1.58%)
Mar 17, 2011	10.66	10.91	10.41	10.49	220,283	-0.02(-0.22%)
Mar 16, 2011	10.45	10.68	10.37	10.51	284,225	+0.04(+0.40%)
Mar 15, 2011	10.48	10.56	10.44	10.47	242,060	-0.14(-1.28%)
Mar 14, 2011	10.67	10.83	10.57	10.60	181,120	-0.20(-1.81%)
Mar 11, 2011	10.75	10.96	10.72	10.80	187,027	+0.07(+0.67%)
Mar 10, 2011	10.83	10.97	10.68	10.73	290,168	-0.24(-2.23%)

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.