Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.83	15.01	14.70	14.72	188,955	-0.70(-4.57%)
Sep 29, 2011	15.50	15.57	15.16	15.43	203,137	+0.63(+4.29%)
Sep 28, 2011	15.36	15.40	14.78	14.79	220,057	-0.56(-3.67%)
Sep 27, 2011	15.23	15.70	15.19	15.36	364,089	+0.73(+4.99%)
Sep 26, 2011	14.35	14.64	14.04	14.63	344,640	+0.49(+3.49%)
Sep 23, 2011	13.93	14.29	13.88	14.13	476,691	-0.06(-0.41%)
Sep 22, 2011	14.40	14.42	13.99	14.19	398,027	-0.76(-5.10%)
Sep 21, 2011	15.59	15.65	14.95	14.95	805,321	-0.65(-4.15%)
Sep 20, 2011	15.47	15.79	15.36	15.60	160,262	+0.29(+1.88%)
Sep 19, 2011	15.29	15.39	15.10	15.31	269,608	-0.72(-4.47%)
Sep 16, 2011	16.08	16.16	15.80	16.03	391,394	-0.10(-0.64%)
Sep 15, 2011	15.87	16.15	15.77	16.13	241,414	+0.80(+5.22%)
Sep 14, 2011	15.19	15.50	14.89	15.33	471,970	+0.19(+1.27%)
Sep 13, 2011	15.05	15.20	14.95	15.14	221,666	+0.34(+2.29%)
Sep 12, 2011	14.86	15.04	14.38	14.80	352,757	-0.47(-3.06%)
Sep 09, 2011	15.78	15.86	15.20	15.27	342,475	-0.87(-5.40%)
Sep 08, 2011	16.28	16.49	16.09	16.14	164,604	-0.36(-2.17%)
Sep 07, 2011	16.12	16.52	16.07	16.50	160,332	+0.65(+4.12%)
Sep 06, 2011	15.69	15.86	15.58	15.84	725,977	-0.61(-3.70%)
Sep 02, 2011	16.48	16.68	16.40	16.45	419,053	-0.42(-2.50%)
Sep 01, 2011	17.09	17.31	16.86	16.87	314,604	-0.26(-1.50%)
Aug 31, 2011	17.02	17.27	17.02	17.13	280,204	+0.45(+2.73%)
Aug 30, 2011	16.59	16.78	16.43	16.68	296,928	-0.17(-1.03%)
Aug 29, 2011	16.70	16.86	16.66	16.85	181,481	+0.50(+3.06%)
Aug 26, 2011	16.06	16.47	15.81	16.35	234,316	+0.27(+1.67%)
Aug 25, 2011	16.56	16.69	16.01	16.08	402,467	-0.49(-2.94%)
Aug 24, 2011	16.51	16.84	16.33	16.57	450,571	+0.08(+0.50%)
Aug 23, 2011	16.03	16.50	15.95	16.48	1,135,598	+0.80(+5.10%)
Aug 22, 2011	16.18	16.20	15.68	15.68	408,171	+0.29(+1.91%)
Aug 19, 2011	15.50	15.97	15.36	15.39	582,510	-0.30(-1.92%)
Aug 18, 2011	16.20	16.20	15.55	15.69	472,340	-1.38(-8.10%)
Aug 17, 2011	17.14	17.43	16.95	17.07	337,865	+0.22(+1.29%)
Aug 16, 2011	16.84	17.22	16.70	16.86	1,020,324	-0.46(-2.66%)
Aug 15, 2011	17.03	17.35	17.03	17.32	517,507	+0.60(+3.56%)
Aug 12, 2011	16.82	16.93	16.52	16.72	1,350,668	+0.19(+1.16%)
Aug 11, 2011	15.82	16.75	15.75	16.53	3,141,091	+1.07(+6.92%)
Aug 10, 2011	16.16	16.17	15.45	15.46	2,097,701	-1.04(-6.29%)
Aug 09, 2011	16.47	16.50	15.46	16.50	1,300,847	+1.16(+7.56%)
Aug 08, 2011	16.14	16.39	15.27	15.34	1,601,194	-1.47(-8.73%)
Aug 05, 2011	17.07	17.12	16.18	16.80	2,295,898	+0.78(+4.88%)
Aug 04, 2011	16.96	16.96	16.00	16.02	1,185,387	-1.73(-9.74%)
Aug 03, 2011	18.03	18.05	17.44	17.75	1,811,692	+0.00(+0.00%)
Aug 02, 2011	18.33	18.51	17.75	17.75	802,373	-0.99(-5.30%)
Aug 01, 2011	19.45	19.49	18.49	18.74	384,002	-0.45(-2.37%)
Jul 29, 2011	19.12	19.46	19.02	19.20	623,262	+0.13(+0.67%)
Jul 28, 2011	19.15	19.33	19.06	19.07	315,218	-0.10(-0.50%)
Jul 27, 2011	19.65	19.70	19.09	19.17	351,663	-0.55(-2.79%)
Jul 26, 2011	19.65	19.76	19.50	19.72	240,841	+0.12(+0.62%)
Jul 25, 2011	19.51	19.72	19.51	19.60	334,094	-0.15(-0.78%)
Jul 22, 2011	19.77	19.78	19.73	19.75	364,314	-0.01(-0.03%)
Jul 21, 2011	19.50	19.85	19.35	19.76	601,470	+0.35(+1.78%)
Jul 20, 2011	19.34	19.45	19.22	19.41	254,801	+0.36(+1.92%)
Jul 19, 2011	18.88	19.08	18.88	19.05	857,756	+0.57(+3.09%)
Jul 18, 2011	18.59	18.62	18.25	18.48	578,817	-0.59(-3.09%)
Jul 15, 2011	19.16	19.21	18.99	19.06	326,659	-0.03(-0.13%)
Jul 14, 2011	19.51	19.58	19.05	19.09	441,655	-0.37(-1.88%)
Jul 13, 2011	19.36	19.76	19.26	19.46	291,058	+0.40(+2.12%)
Jul 12, 2011	19.10	19.38	19.03	19.05	488,655	-0.20(-1.06%)
Jul 11, 2011	19.49	19.56	19.21	19.26	513,005	-0.95(-4.72%)
Jul 08, 2011	20.31	20.36	20.06	20.21	821,271	-0.52(-2.50%)
Jul 07, 2011	20.58	20.76	20.49	20.73	533,672	+0.47(+2.31%)
Jul 06, 2011	20.32	20.35	20.10	20.26	378,185	-0.29(-1.40%)
Jul 05, 2011	20.61	20.79	20.53	20.55	467,173	-0.02(-0.09%)

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.