Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	23.84	24.10	22.71	22.86	269,820	-1.67(-6.81%)
Sep 29, 2011	25.07	25.24	23.60	24.53	217,958	+0.00(+0.00%)
Sep 28, 2011	23.89	25.01	23.52	24.53	229,680	+0.68(+2.85%)
Sep 27, 2011	23.86	25.00	23.62	23.85	202,098	+0.67(+2.89%)
Sep 26, 2011	23.39	23.39	22.66	23.18	328,124	+0.09(+0.39%)
Sep 23, 2011	22.02	23.35	22.02	23.09	247,531	+1.27(+5.82%)
Sep 22, 2011	22.30	22.74	21.61	21.82	264,994	-0.91(-4.00%)
Sep 21, 2011	23.66	23.89	22.58	22.73	259,014	-1.03(-4.34%)
Sep 20, 2011	24.05	24.69	23.75	23.76	464,563	+0.00(+0.00%)
Sep 19, 2011	23.58	24.14	23.17	23.76	126,737	-0.39(-1.61%)
Sep 16, 2011	23.99	24.36	23.75	24.15	161,813	+0.37(+1.56%)
Sep 15, 2011	22.30	24.06	22.27	23.78	839,674	+2.30(+10.71%)
Sep 14, 2011	21.00	21.87	20.57	21.48	868,280	+0.59(+2.82%)
Sep 13, 2011	22.00	22.12	20.44	20.89	725,009	-1.10(-5.00%)
Sep 12, 2011	22.11	24.00	21.70	21.99	376,377	-0.59(-2.61%)
Sep 09, 2011	23.70	23.99	22.30	22.58	481,117	-1.24(-5.21%)
Sep 08, 2011	24.26	25.20	23.10	23.82	1,424,269	-4.84(-16.89%)
Sep 07, 2011	26.71	28.77	26.32	28.66	187,811	+2.51(+9.60%)
Sep 06, 2011	25.63	26.25	25.11	26.15	122,998	-0.55(-2.06%)
Sep 02, 2011	27.65	28.21	26.30	26.70	208,716	-1.82(-6.38%)
Sep 01, 2011	28.20	28.87	27.39	28.52	203,146	+0.26(+0.92%)
Aug 31, 2011	27.72	28.29	26.77	28.26	210,613	+0.90(+3.29%)
Aug 30, 2011	26.88	27.62	26.34	27.36	157,693	+0.28(+1.03%)
Aug 29, 2011	25.85	27.20	25.54	27.08	93,049	+1.60(+6.28%)
Aug 26, 2011	24.61	25.60	24.32	25.48	118,996	+0.60(+2.41%)
Aug 25, 2011	25.15	25.49	24.37	24.88	250,712	-0.07(-0.28%)
Aug 24, 2011	23.94	25.11	23.89	24.95	93,127	+1.04(+4.35%)
Aug 23, 2011	22.28	24.17	22.18	23.91	229,244	+1.63(+7.32%)
Aug 22, 2011	22.13	23.09	22.13	22.28	229,558	+0.74(+3.44%)
Aug 19, 2011	22.06	22.80	21.25	21.54	144,402	-1.00(-4.44%)
Aug 18, 2011	23.86	23.92	22.41	22.54	236,517	-2.27(-9.15%)
Aug 17, 2011	25.41	25.73	24.48	24.81	117,477	-0.44(-1.74%)
Aug 16, 2011	25.35	25.48	24.52	25.25	155,126	-0.50(-1.94%)
Aug 15, 2011	24.95	25.75	24.89	25.75	88,107	+0.99(+4.00%)
Aug 12, 2011	25.20	25.90	24.09	24.76	192,597	-0.11(-0.44%)
Aug 11, 2011	23.74	25.27	23.54	24.87	166,598	+1.35(+5.74%)
Aug 10, 2011	24.07	25.35	23.32	23.52	151,030	-1.27(-5.12%)
Aug 09, 2011	25.00	25.20	22.29	24.79	286,619	+1.15(+4.86%)
Aug 08, 2011	25.38	26.09	23.30	23.64	216,059	-2.66(-10.11%)
Aug 05, 2011	27.38	28.39	25.54	26.30	277,769	-0.68(-2.52%)
Aug 04, 2011	28.57	28.88	26.98	26.98	179,869	-2.10(-7.22%)
Aug 03, 2011	28.81	29.13	27.88	29.08	89,513	+0.39(+1.36%)
Aug 02, 2011	29.90	30.34	28.62	28.69	188,913	-1.43(-4.75%)
Aug 01, 2011	31.19	31.33	29.99	30.12	194,743	-0.75(-2.43%)
Jul 29, 2011	30.35	31.11	29.57	30.87	194,789	+0.11(+0.36%)
Jul 28, 2011	30.04	30.92	30.04	30.76	289,374	+0.72(+2.40%)
Jul 27, 2011	31.80	31.94	29.95	30.04	196,789	-1.82(-5.71%)
Jul 26, 2011	29.60	32.27	29.26	31.86	400,564	+0.16(+0.50%)
Jul 25, 2011	32.36	32.50	31.69	31.70	161,705	-0.92(-2.82%)
Jul 22, 2011	32.64	32.81	32.52	32.62	124,390	-0.09(-0.28%)
Jul 21, 2011	32.85	33.34	32.67	32.71	157,702	-0.12(-0.37%)
Jul 20, 2011	33.32	33.77	32.80	32.83	104,219	-0.41(-1.23%)
Jul 19, 2011	32.79	33.47	32.79	33.24	114,384	+0.70(+2.15%)
Jul 18, 2011	33.29	33.50	32.52	32.54	164,252	-0.95(-2.84%)
Jul 15, 2011	33.74	33.95	33.40	33.49	128,187	-0.05(-0.15%)
Jul 14, 2011	35.19	35.46	33.47	33.54	146,057	-1.45(-4.14%)
Jul 13, 2011	35.17	35.55	34.75	34.99	116,294	+0.11(+0.32%)
Jul 12, 2011	35.26	35.47	34.51	34.88	240,512	-0.32(-0.91%)
Jul 11, 2011	36.13	36.67	35.04	35.20	214,753	-1.17(-3.22%)
Jul 08, 2011	37.50	37.55	36.26	36.37	118,298	-1.63(-4.29%)
Jul 07, 2011	37.75	38.95	37.75	38.00	162,345	+0.93(+2.51%)
Jul 06, 2011	36.62	37.47	36.45	37.07	118,641	+0.62(+1.70%)
Jul 05, 2011	35.65	36.67	35.65	36.45	127,123	+0.95(+2.68%)

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.