Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.85	14.04	13.78	13.79	16,925,032	-0.37(-2.59%)
Sep 29, 2011	13.70	14.15	13.68	14.15	15,730,366	+0.80(+6.03%)
Sep 28, 2011	13.65	13.85	13.27	13.35	16,177,784	-0.25(-1.83%)
Sep 27, 2011	13.43	13.88	13.27	13.60	18,254,000	+0.75(+5.80%)
Sep 26, 2011	12.60	12.88	12.33	12.85	14,426,914	+0.44(+3.56%)
Sep 23, 2011	12.51	12.80	12.35	12.41	15,763,380	-0.22(-1.75%)
Sep 22, 2011	12.78	12.84	12.38	12.63	28,179,996	-0.46(-3.52%)
Sep 21, 2011	13.91	13.97	13.09	13.09	13,119,375	-0.74(-5.33%)
Sep 20, 2011	14.06	14.16	13.81	13.83	11,802,217	-0.15(-1.07%)
Sep 19, 2011	14.03	14.10	13.67	13.98	9,945,922	-0.35(-2.45%)
Sep 16, 2011	14.39	14.60	14.16	14.33	11,614,589	+0.04(+0.28%)
Sep 15, 2011	14.00	14.30	13.86	14.29	10,947,032	+0.51(+3.69%)
Sep 14, 2011	13.65	13.98	13.27	13.78	11,145,914	+0.26(+1.95%)
Sep 13, 2011	13.48	13.74	13.39	13.52	9,267,852	+0.04(+0.26%)
Sep 12, 2011	13.15	13.49	13.02	13.48	11,617,408	+0.14(+1.03%)
Sep 09, 2011	13.65	13.78	13.19	13.35	12,611,116	-0.49(-3.54%)
Sep 08, 2011	14.01	14.10	13.70	13.84	13,788,553	-0.32(-2.23%)
Sep 07, 2011	13.74	14.20	13.63	14.15	10,403,824	+0.77(+5.78%)
Sep 06, 2011	13.34	13.44	13.12	13.38	10,224,186	-0.43(-3.09%)
Sep 02, 2011	14.12	14.19	13.80	13.80	7,845,368	-0.67(-4.63%)
Sep 01, 2011	14.92	14.99	14.45	14.47	12,825,180	-0.41(-2.73%)
Aug 31, 2011	14.68	15.05	14.64	14.88	13,241,938	+0.32(+2.17%)
Aug 30, 2011	14.57	14.70	14.34	14.56	7,357,418	-0.15(-0.99%)
Aug 29, 2011	14.28	14.71	14.27	14.71	7,548,120	+0.69(+4.92%)
Aug 26, 2011	13.82	14.14	13.55	14.02	7,999,003	+0.11(+0.79%)
Aug 25, 2011	14.49	14.67	13.73	13.91	10,119,682	-0.47(-3.24%)
Aug 24, 2011	13.94	14.40	13.87	14.38	8,991,710	+0.36(+2.53%)
Aug 23, 2011	13.80	14.08	13.66	14.02	13,214,301	+0.26(+1.89%)
Aug 22, 2011	14.03	14.04	13.57	13.76	14,836,963	+0.11(+0.78%)
Aug 19, 2011	13.76	14.28	13.62	13.65	12,609,914	-0.30(-2.12%)
Aug 18, 2011	14.28	14.36	13.82	13.95	19,191,748	-0.84(-5.66%)
Aug 17, 2011	14.81	14.95	14.60	14.79	10,308,179	+0.07(+0.46%)
Aug 16, 2011	14.81	14.99	14.58	14.72	11,913,827	-0.29(-1.94%)
Aug 15, 2011	14.86	15.06	14.74	15.01	11,427,920	+0.34(+2.28%)
Aug 12, 2011	15.11	15.32	14.58	14.68	11,209,910	-0.23(-1.53%)
Aug 11, 2011	14.22	15.14	13.80	14.90	21,336,450	+0.93(+6.63%)
Aug 10, 2011	15.23	15.23	13.94	13.98	28,616,280	-1.59(-10.20%)
Aug 09, 2011	15.83	15.57	14.28	15.56	26,877,530	+0.76(+5.12%)
Aug 08, 2011	15.83	16.33	14.79	14.80	26,221,280	-1.59(-9.68%)
Aug 05, 2011	16.77	16.88	16.01	16.39	21,873,924	-0.21(-1.28%)
Aug 04, 2011	17.34	17.42	16.60	16.60	15,632,871	-1.02(-5.80%)
Aug 03, 2011	17.53	17.67	17.13	17.63	12,065,396	+0.11(+0.65%)
Aug 02, 2011	17.78	17.88	17.51	17.51	12,811,644	-0.44(-2.47%)
Aug 01, 2011	18.39	18.42	17.77	17.96	9,483,121	-0.14(-0.78%)
Jul 29, 2011	17.89	18.23	17.88	18.10	12,351,799	+0.03(+0.17%)
Jul 28, 2011	18.13	18.62	18.00	18.07	16,615,631	+0.72(+4.14%)
Jul 27, 2011	17.73	17.78	17.31	17.35	11,146,400	-0.46(-2.58%)
Jul 26, 2011	17.92	18.02	17.77	17.81	6,960,213	-0.16(-0.88%)
Jul 25, 2011	18.00	18.06	17.80	17.96	6,050,685	-0.19(-1.06%)
Jul 22, 2011	18.39	18.39	18.11	18.16	6,966,889	-0.16(-0.88%)
Jul 21, 2011	18.09	18.66	18.04	18.32	16,883,732	+0.50(+2.80%)
Jul 20, 2011	17.77	17.93	17.57	17.82	8,675,053	+0.10(+0.58%)
Jul 19, 2011	17.55	17.74	17.38	17.72	6,895,917	+0.30(+1.71%)
Jul 18, 2011	17.71	17.75	17.33	17.42	9,865,021	-0.40(-2.25%)
Jul 15, 2011	17.85	17.89	17.65	17.82	9,233,362	+0.04(+0.22%)
Jul 14, 2011	17.90	18.01	17.72	17.78	10,108,745	-0.04(-0.22%)
Jul 13, 2011	17.80	18.08	17.68	17.82	7,903,107	+0.11(+0.64%)
Jul 12, 2011	17.49	17.87	17.47	17.70	11,076,426	+0.11(+0.63%)
Jul 11, 2011	17.98	18.00	17.55	17.59	8,820,845	-0.68(-3.72%)
Jul 08, 2011	18.32	18.38	18.02	18.27	9,089,901	-0.35(-1.88%)
Jul 07, 2011	18.45	18.66	18.39	18.62	7,872,909	+0.38(+2.09%)
Jul 06, 2011	18.18	18.28	18.01	18.24	6,095,303	-0.01(-0.04%)
Jul 05, 2011	18.62	18.62	18.21	18.25	7,884,780	-0.39(-2.07%)

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.