Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.82	13.98	13.70	13.70	315,677	-0.58(-4.08%)
Sep 29, 2011	14.41	14.49	14.08	14.28	217,282	+0.41(+2.95%)
Sep 28, 2011	14.23	14.36	13.87	13.87	361,040	-0.24(-1.73%)
Sep 27, 2011	14.18	14.41	14.08	14.12	558,199	+0.55(+4.03%)
Sep 26, 2011	13.39	13.60	13.12	13.57	444,609	+0.35(+2.61%)
Sep 23, 2011	12.88	13.27	12.88	13.23	1,923,001	+0.12(+0.93%)
Sep 22, 2011	13.13	13.26	12.89	13.11	459,033	-0.56(-4.11%)
Sep 21, 2011	14.16	14.21	13.67	13.67	417,124	-0.43(-3.06%)
Sep 20, 2011	14.13	14.26	13.99	14.10	244,085	-0.01(-0.05%)
Sep 19, 2011	13.93	14.19	13.87	14.10	306,471	-0.48(-3.30%)
Sep 16, 2011	14.75	14.80	14.42	14.59	521,634	-0.22(-1.51%)
Sep 15, 2011	14.75	14.81	14.57	14.81	357,400	+0.53(+3.73%)
Sep 14, 2011	14.00	14.39	13.72	14.28	796,359	+0.41(+2.96%)
Sep 13, 2011	13.70	13.94	13.61	13.87	343,632	+0.09(+0.68%)
Sep 12, 2011	13.54	13.81	13.37	13.77	542,961	-0.32(-2.25%)
Sep 09, 2011	14.31	14.41	13.98	14.09	358,910	-0.70(-4.76%)
Sep 08, 2011	14.93	15.13	14.77	14.80	260,542	-0.38(-2.51%)
Sep 07, 2011	14.89	15.19	14.85	15.18	197,421	+0.53(+3.58%)
Sep 06, 2011	14.49	14.75	14.35	14.65	535,612	-0.75(-4.86%)
Sep 02, 2011	15.55	15.64	15.37	15.40	370,941	-0.60(-3.78%)
Sep 01, 2011	16.08	16.33	15.98	16.00	327,425	-0.24(-1.46%)
Aug 31, 2011	16.15	16.36	16.15	16.24	557,185	+0.34(+2.13%)
Aug 30, 2011	15.76	15.97	15.64	15.90	311,223	-0.07(-0.45%)
Aug 29, 2011	15.89	16.00	15.82	15.97	182,826	+0.43(+2.78%)
Aug 26, 2011	15.22	15.64	15.05	15.54	200,053	+0.12(+0.79%)
Aug 25, 2011	15.79	15.84	15.37	15.42	263,193	-0.35(-2.19%)
Aug 24, 2011	15.64	15.84	15.54	15.77	141,783	+0.10(+0.64%)
Aug 23, 2011	15.29	15.67	15.21	15.67	167,255	+0.59(+3.91%)
Aug 22, 2011	15.51	15.54	15.03	15.08	332,983	+0.19(+1.26%)
Aug 19, 2011	15.03	15.37	14.87	14.89	2,623,242	-0.30(-1.99%)
Aug 18, 2011	15.50	15.51	15.05	15.19	582,931	-0.98(-6.05%)
Aug 17, 2011	16.26	16.44	16.09	16.17	208,702	+0.17(+1.03%)
Aug 16, 2011	15.94	16.34	15.81	16.00	1,886,239	-0.32(-1.98%)
Aug 15, 2011	16.13	16.35	16.10	16.33	584,005	+0.47(+2.95%)
Aug 12, 2011	15.77	15.93	15.51	15.86	1,566,073	+0.51(+3.33%)
Aug 11, 2011	14.62	15.55	14.59	15.35	859,751	+0.65(+4.45%)
Aug 10, 2011	15.37	15.37	14.67	14.69	1,869,224	-1.20(-7.56%)
Aug 09, 2011	16.13	15.90	15.00	15.90	987,796	+1.02(+6.87%)
Aug 08, 2011	15.57	15.77	14.80	14.87	1,275,879	-1.54(-9.38%)
Aug 05, 2011	16.56	16.59	15.68	16.41	823,424	+0.59(+3.73%)
Aug 04, 2011	16.62	16.66	15.80	15.82	2,224,256	-1.40(-8.14%)
Aug 03, 2011	17.29	17.31	16.94	17.23	695,589	+0.15(+0.88%)
Aug 02, 2011	17.41	17.60	17.05	17.08	647,497	-0.66(-3.73%)
Aug 01, 2011	18.28	18.28	17.48	17.74	643,901	-0.36(-1.99%)
Jul 29, 2011	18.05	18.32	17.97	18.10	617,677	-0.02(-0.12%)
Jul 28, 2011	18.18	18.36	18.10	18.12	834,307	-0.22(-1.18%)
Jul 27, 2011	18.69	18.69	18.28	18.33	220,500	-0.55(-2.93%)
Jul 26, 2011	18.87	18.97	18.79	18.89	847,322	-0.01(-0.08%)
Jul 25, 2011	18.93	18.96	18.81	18.90	168,488	-0.13(-0.68%)
Jul 22, 2011	19.02	19.07	19.02	19.03	238,214	+0.04(+0.19%)
Jul 21, 2011	18.79	19.06	18.72	19.00	1,434,585	+0.64(+3.49%)
Jul 20, 2011	18.36	18.40	18.23	18.36	400,427	+0.29(+1.63%)
Jul 19, 2011	17.97	18.15	17.97	18.06	236,126	+0.27(+1.50%)
Jul 18, 2011	17.82	17.88	17.55	17.79	2,122,027	-0.37(-2.06%)
Jul 15, 2011	18.20	18.26	18.07	18.17	341,909	+0.01(+0.08%)
Jul 14, 2011	18.44	18.55	18.11	18.15	806,037	-0.17(-0.94%)
Jul 13, 2011	18.26	18.58	18.19	18.33	334,801	+0.24(+1.35%)
Jul 12, 2011	18.13	18.32	18.05	18.08	386,340	-0.17(-0.95%)
Jul 11, 2011	18.48	18.56	18.24	18.26	257,616	-0.99(-5.15%)
Jul 08, 2011	19.39	19.43	19.13	19.25	98,122	-0.42(-2.13%)
Jul 07, 2011	19.67	19.75	19.63	19.66	256,489	+0.17(+0.85%)
Jul 06, 2011	19.51	19.56	19.38	19.50	305,312	-0.23(-1.17%)
Jul 05, 2011	19.88	19.90	19.69	19.73	427,152	-0.34(-1.68%)

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.