Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.41	14.69	13.78	13.84	1,634,097	-0.81(-5.51%)
Sep 29, 2011	14.93	15.01	14.04	14.65	1,225,652	+0.05(+0.31%)
Sep 28, 2011	15.25	15.32	14.59	14.60	806,260	-0.63(-4.12%)
Sep 27, 2011	15.49	15.64	15.06	15.23	1,019,223	+0.00(+0.00%)
Sep 26, 2011	14.99	15.26	14.55	15.23	614,990	+0.37(+2.49%)
Sep 23, 2011	14.49	14.86	14.43	14.86	939,759	+0.39(+2.70%)
Sep 22, 2011	14.34	14.76	14.26	14.47	962,328	-0.33(-2.25%)
Sep 21, 2011	15.52	15.61	14.78	14.80	949,043	-0.70(-4.50%)
Sep 20, 2011	16.15	16.41	15.49	15.50	1,459,505	-0.62(-3.84%)
Sep 19, 2011	15.69	16.26	15.55	16.12	1,156,912	+0.12(+0.73%)
Sep 16, 2011	15.59	16.01	15.57	16.00	1,471,109	+0.45(+2.88%)
Sep 15, 2011	15.60	15.63	15.15	15.55	1,004,438	+0.11(+0.73%)
Sep 14, 2011	15.07	15.72	14.72	15.44	798,367	+0.53(+3.54%)
Sep 13, 2011	14.63	15.00	14.56	14.91	674,737	+0.32(+2.19%)
Sep 12, 2011	14.12	14.61	14.10	14.59	589,122	+0.28(+1.94%)
Sep 09, 2011	14.69	14.87	14.17	14.32	841,598	-0.56(-3.74%)
Sep 08, 2011	14.77	15.18	14.73	14.87	1,535,085	+0.07(+0.48%)
Sep 07, 2011	14.43	14.82	14.31	14.80	741,666	+0.61(+4.33%)
Sep 06, 2011	13.63	14.23	13.59	14.19	718,151	-0.05(-0.35%)
Sep 02, 2011	14.43	14.66	14.19	14.24	737,512	-0.57(-3.85%)
Sep 01, 2011	15.20	15.37	14.76	14.81	803,442	-0.32(-2.14%)
Aug 31, 2011	15.03	15.26	14.97	15.13	1,190,139	+0.13(+0.89%)
Aug 30, 2011	15.00	15.11	14.78	15.00	631,679	-0.12(-0.82%)
Aug 29, 2011	14.73	15.13	14.69	15.12	716,707	+0.54(+3.67%)
Aug 26, 2011	13.92	14.61	13.75	14.59	845,920	+0.58(+4.12%)
Aug 25, 2011	14.43	14.56	13.98	14.01	726,379	-0.32(-2.23%)
Aug 24, 2011	13.93	14.42	13.90	14.33	863,288	+0.36(+2.56%)
Aug 23, 2011	13.21	13.97	13.01	13.97	1,181,310	+0.85(+6.49%)
Aug 22, 2011	13.16	13.23	12.89	13.12	1,032,486	+0.32(+2.53%)
Aug 19, 2011	13.03	13.50	12.79	12.79	1,260,098	-0.44(-3.30%)
Aug 18, 2011	13.79	13.86	13.13	13.23	1,725,694	-1.06(-7.44%)
Aug 17, 2011	14.59	14.63	14.13	14.29	758,136	-0.20(-1.38%)
Aug 16, 2011	14.72	14.75	14.33	14.49	798,855	-0.38(-2.57%)
Aug 15, 2011	14.81	14.92	14.47	14.88	436,137	+0.19(+1.27%)
Aug 12, 2011	14.65	14.83	14.43	14.69	823,087	+0.19(+1.29%)
Aug 11, 2011	13.79	14.73	13.66	14.50	1,208,335	+0.80(+5.85%)
Aug 10, 2011	14.06	14.29	13.68	13.70	1,178,369	-0.68(-4.74%)
Aug 09, 2011	14.00	14.38	13.11	14.38	1,972,257	+0.76(+5.58%)
Aug 08, 2011	14.00	14.67	13.61	13.62	1,972,861	-1.06(-7.22%)
Aug 05, 2011	14.70	15.00	14.13	14.68	1,447,987	+0.13(+0.91%)
Aug 04, 2011	15.22	15.39	14.55	14.55	1,232,966	-0.88(-5.68%)
Aug 03, 2011	15.08	15.45	14.71	15.42	794,052	+0.37(+2.43%)
Aug 02, 2011	15.49	15.72	15.06	15.06	738,896	-0.52(-3.31%)
Aug 01, 2011	15.92	15.99	15.38	15.57	784,779	-0.16(-1.03%)
Jul 29, 2011	15.71	15.88	15.53	15.74	851,154	-0.12(-0.76%)
Jul 28, 2011	15.78	16.13	15.77	15.86	646,742	+0.12(+0.77%)
Jul 27, 2011	16.01	16.11	15.67	15.74	926,619	-0.39(-2.40%)
Jul 26, 2011	16.33	16.37	16.09	16.12	621,875	-0.20(-1.25%)
Jul 25, 2011	16.40	16.55	16.32	16.33	527,297	-0.26(-1.58%)
Jul 22, 2011	16.68	16.68	16.53	16.59	527,413	-0.16(-0.94%)
Jul 21, 2011	16.65	16.90	16.63	16.75	760,899	+0.13(+0.78%)
Jul 20, 2011	16.78	16.78	16.48	16.62	556,696	-0.15(-0.89%)
Jul 19, 2011	16.66	16.77	16.45	16.77	867,483	+0.25(+1.48%)
Jul 18, 2011	16.23	16.63	16.16	16.52	1,218,914	+0.19(+1.14%)
Jul 15, 2011	16.33	16.52	16.28	16.33	918,425	+0.02(+0.15%)
Jul 14, 2011	16.87	16.89	16.15	16.31	2,139,905	-0.53(-3.16%)
Jul 13, 2011	16.62	16.98	16.26	16.84	3,801,869	+0.33(+2.01%)
Jul 12, 2011	15.96	16.58	15.00	16.51	8,944,159	-1.19(-6.74%)
Jul 11, 2011	17.52	17.80	17.49	17.70	1,381,107	-0.04(-0.21%)
Jul 08, 2011	17.59	17.77	17.49	17.74	715,504	-0.05(-0.28%)
Jul 07, 2011	17.90	18.02	17.69	17.79	1,064,411	+0.10(+0.54%)
Jul 06, 2011	17.59	17.76	17.56	17.69	704,439	+0.06(+0.35%)
Jul 05, 2011	17.68	17.77	17.49	17.63	1,029,230	-0.05(-0.28%)

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.