Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.61	11.69	11.40	11.40	3,827,450	-0.34(-2.90%)
Sep 29, 2011	11.74	11.83	11.44	11.74	6,336,076	+0.23(+2.00%)
Sep 28, 2011	11.86	11.89	11.49	11.51	5,155,064	-0.28(-2.37%)
Sep 27, 2011	11.91	11.99	11.69	11.79	4,598,212	+0.08(+0.68%)
Sep 26, 2011	11.56	11.72	11.40	11.71	6,988,305	+0.15(+1.30%)
Sep 23, 2011	11.31	11.59	11.28	11.56	5,193,179	+0.18(+1.58%)
Sep 22, 2011	11.30	11.48	11.26	11.38	6,969,362	-0.20(-1.73%)
Sep 21, 2011	12.17	12.25	11.57	11.58	6,379,722	-0.59(-4.85%)
Sep 20, 2011	12.23	12.43	12.12	12.17	4,885,355	-0.02(-0.12%)
Sep 19, 2011	12.28	12.32	12.05	12.19	4,228,425	-0.21(-1.65%)
Sep 16, 2011	12.36	12.39	12.07	12.39	6,081,599	-0.03(-0.24%)
Sep 15, 2011	12.40	12.46	12.18	12.42	10,426,191	-0.01(-0.08%)
Sep 14, 2011	12.25	12.54	12.19	12.43	6,861,251	+0.22(+1.80%)
Sep 13, 2011	12.03	12.26	11.97	12.21	7,637,136	+0.21(+1.75%)
Sep 12, 2011	11.50	12.01	11.49	12.00	7,794,927	+0.36(+3.05%)
Sep 09, 2011	11.64	11.81	11.55	11.64	8,722,552	-0.11(-0.89%)
Sep 08, 2011	11.77	11.97	11.70	11.75	7,559,501	-0.06(-0.51%)
Sep 07, 2011	11.32	11.81	11.32	11.81	6,565,917	+0.58(+5.16%)
Sep 06, 2011	11.04	11.26	10.85	11.23	5,922,874	-0.17(-1.49%)
Sep 02, 2011	11.35	11.52	11.31	11.40	6,884,885	-0.20(-1.72%)
Sep 01, 2011	11.75	11.93	11.60	11.60	7,397,116	-0.15(-1.28%)
Aug 31, 2011	11.65	11.80	11.57	11.75	5,971,219	+0.22(+1.91%)
Aug 30, 2011	11.36	11.63	11.29	11.53	6,489,679	+0.08(+0.74%)
Aug 29, 2011	11.15	11.47	11.08	11.45	4,081,829	+0.46(+4.23%)
Aug 26, 2011	10.85	11.04	10.63	10.98	4,210,973	+0.09(+0.83%)
Aug 25, 2011	11.41	11.48	10.77	10.89	5,913,020	-0.22(-1.98%)
Aug 24, 2011	10.88	11.13	10.82	11.11	6,248,408	+0.22(+2.02%)
Aug 23, 2011	10.62	10.89	10.50	10.89	5,323,783	+0.32(+3.03%)
Aug 22, 2011	10.86	10.86	10.50	10.57	5,631,646	+0.01(+0.09%)
Aug 19, 2011	10.63	10.91	10.54	10.56	5,473,698	-0.17(-1.58%)
Aug 18, 2011	11.02	11.03	10.69	10.73	6,262,756	-0.52(-4.62%)
Aug 17, 2011	11.44	11.49	11.19	11.25	5,521,293	-0.12(-1.06%)
Aug 16, 2011	11.44	11.50	11.26	11.37	4,798,528	-0.15(-1.30%)
Aug 15, 2011	11.20	11.52	11.17	11.52	4,341,243	+0.47(+4.25%)
Aug 12, 2011	11.34	11.47	11.05	11.05	4,916,202	-0.21(-1.82%)
Aug 11, 2011	10.83	11.36	10.80	11.26	7,854,525	+0.52(+4.80%)
Aug 10, 2011	11.04	11.19	10.72	10.74	10,711,630	-0.64(-5.62%)
Aug 09, 2011	11.10	11.39	10.68	11.38	9,439,716	+0.62(+5.76%)
Aug 08, 2011	11.29	11.58	10.75	10.76	16,290,127	-1.03(-8.74%)
Aug 05, 2011	12.04	12.11	11.65	11.79	7,163,654	-0.15(-1.26%)
Aug 04, 2011	12.39	12.45	11.93	11.94	9,202,318	-0.51(-4.10%)
Aug 03, 2011	12.42	12.51	12.25	12.45	7,560,940	+0.07(+0.57%)
Aug 02, 2011	12.44	12.50	12.31	12.38	6,796,377	-0.11(-0.88%)
Aug 01, 2011	12.82	12.85	12.47	12.49	5,732,869	-0.19(-1.50%)
Jul 29, 2011	12.65	12.74	12.56	12.68	4,748,457	-0.01(-0.08%)
Jul 28, 2011	12.78	12.85	12.68	12.69	4,208,705	-0.32(-2.46%)
Jul 27, 2011	13.10	13.15	12.91	13.01	6,838,484	-0.11(-0.84%)
Jul 26, 2011	13.23	13.30	13.10	13.12	3,445,324	-0.06(-0.46%)
Jul 25, 2011	13.27	13.31	13.10	13.18	4,968,731	-0.10(-0.75%)
Jul 22, 2011	13.37	13.72	13.25	13.28	6,199,870	-0.32(-2.32%)
Jul 21, 2011	13.60	13.64	13.45	13.60	5,681,411	+0.10(+0.70%)
Jul 20, 2011	13.47	13.62	13.36	13.50	4,436,466	+0.03(+0.22%)
Jul 19, 2011	13.36	13.49	13.24	13.47	5,491,547	+0.07(+0.52%)
Jul 18, 2011	13.50	13.54	13.34	13.40	7,663,865	-0.16(-1.18%)
Jul 15, 2011	13.64	13.65	13.46	13.56	8,638,127	+0.01(+0.07%)
Jul 14, 2011	13.85	13.86	13.48	13.55	9,827,810	-0.23(-1.67%)
Jul 13, 2011	13.66	13.96	13.65	13.78	9,766,967	+0.17(+1.29%)
Jul 12, 2011	13.48	13.71	13.42	13.61	4,111,112	+0.14(+1.08%)
Jul 11, 2011	13.55	13.60	13.41	13.46	2,624,897	-0.20(-1.46%)
Jul 08, 2011	13.67	13.70	13.57	13.66	3,245,367	-0.11(-0.80%)
Jul 07, 2011	13.82	13.83	13.69	13.77	5,181,713	+0.06(+0.44%)
Jul 06, 2011	13.62	13.75	13.59	13.71	3,414,112	+0.05(+0.37%)
Jul 05, 2011	13.60	13.66	13.45	13.66	3,985,770	+0.09(+0.63%)

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.