Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.45	11.51	10.91	10.92	6,967,205	-0.75(-6.45%)
Sep 29, 2011	11.75	11.97	11.35	11.67	5,440,596	+0.23(+2.03%)
Sep 28, 2011	12.15	12.15	11.43	11.44	5,334,493	-0.68(-5.63%)
Sep 27, 2011	12.54	12.75	11.98	12.12	5,492,355	-0.14(-1.14%)
Sep 26, 2011	11.64	12.27	11.58	12.26	4,407,041	+0.76(+6.61%)
Sep 23, 2011	11.38	11.76	11.31	11.50	4,399,062	+0.07(+0.61%)
Sep 22, 2011	11.57	11.69	11.20	11.43	7,011,143	-0.48(-4.04%)
Sep 21, 2011	12.68	12.72	11.84	11.91	5,176,518	-0.79(-6.23%)
Sep 20, 2011	12.80	12.97	12.66	12.70	3,072,402	-0.02(-0.12%)
Sep 19, 2011	13.16	13.31	12.60	12.71	4,184,065	-0.71(-5.31%)
Sep 16, 2011	13.55	13.56	12.99	13.43	4,883,079	-0.12(-0.86%)
Sep 15, 2011	13.28	13.54	13.03	13.54	3,709,085	+0.43(+3.31%)
Sep 14, 2011	12.97	13.32	12.58	13.11	3,925,400	+0.22(+1.74%)
Sep 13, 2011	12.75	13.14	12.63	12.89	3,862,522	+0.18(+1.40%)
Sep 12, 2011	12.02	12.86	12.02	12.71	4,658,312	+0.20(+1.61%)
Sep 09, 2011	12.69	12.94	12.45	12.51	6,035,515	-0.40(-3.12%)
Sep 08, 2011	12.96	13.19	12.75	12.91	5,296,181	-0.21(-1.62%)
Sep 07, 2011	12.60	13.27	12.54	13.12	3,815,953	+0.72(+5.85%)
Sep 06, 2011	11.94	12.40	11.91	12.40	5,181,228	-0.15(-1.18%)
Sep 02, 2011	12.62	12.84	12.42	12.54	4,995,316	-0.38(-2.94%)
Sep 01, 2011	13.45	13.59	12.85	12.92	4,462,379	-0.60(-4.42%)
Aug 31, 2011	13.40	13.64	13.31	13.52	4,052,616	+0.19(+1.45%)
Aug 30, 2011	13.27	13.43	12.89	13.33	5,118,541	-0.05(-0.41%)
Aug 29, 2011	12.82	13.38	12.78	13.38	3,650,847	+0.78(+6.22%)
Aug 26, 2011	12.19	12.71	11.96	12.60	4,459,908	+0.28(+2.27%)
Aug 25, 2011	13.16	13.58	12.10	12.32	5,487,768	-0.33(-2.64%)
Aug 24, 2011	12.09	12.66	12.06	12.65	3,733,715	+0.50(+4.08%)
Aug 23, 2011	11.77	12.16	11.49	12.16	5,594,099	+0.50(+4.32%)
Aug 22, 2011	11.95	12.09	11.61	11.65	4,929,628	-0.05(-0.40%)
Aug 19, 2011	12.02	12.38	11.68	11.70	5,030,657	-0.50(-4.13%)
Aug 18, 2011	12.78	12.82	12.08	12.20	6,441,784	-0.99(-7.52%)
Aug 17, 2011	13.14	13.42	13.01	13.19	4,054,274	+0.12(+0.92%)
Aug 16, 2011	13.41	13.43	12.88	13.07	6,014,658	-0.38(-2.79%)
Aug 15, 2011	13.02	13.47	13.02	13.45	4,164,117	+0.67(+5.28%)
Aug 12, 2011	13.41	13.83	12.69	12.78	6,968,963	-0.44(-3.34%)
Aug 11, 2011	12.59	13.42	12.57	13.22	6,552,551	+0.77(+6.23%)
Aug 10, 2011	13.52	13.61	12.43	12.44	14,539,606	-1.52(-10.88%)
Aug 09, 2011	13.94	14.11	13.25	13.96	11,378,099	+0.53(+3.98%)
Aug 08, 2011	14.39	14.81	13.05	13.43	13,804,214	-1.39(-9.41%)
Aug 05, 2011	15.12	15.37	14.64	14.82	8,789,278	-0.21(-1.39%)
Aug 04, 2011	15.96	16.02	15.02	15.03	6,572,741	-1.16(-7.18%)
Aug 03, 2011	16.15	16.34	15.67	16.19	5,736,505	+0.05(+0.29%)
Aug 02, 2011	16.91	16.95	16.10	16.15	5,637,750	-0.76(-4.49%)
Aug 01, 2011	17.16	17.24	16.60	16.91	3,867,489	-0.06(-0.37%)
Jul 29, 2011	16.94	17.17	16.79	16.97	4,096,591	-0.14(-0.79%)
Jul 28, 2011	17.26	17.40	17.08	17.10	3,670,209	-0.07(-0.38%)
Jul 27, 2011	17.60	17.68	17.12	17.17	5,133,679	-0.60(-3.36%)
Jul 26, 2011	18.09	18.15	17.72	17.77	3,214,191	-0.36(-2.01%)
Jul 25, 2011	18.01	18.21	17.86	18.13	2,647,339	-0.03(-0.17%)
Jul 22, 2011	18.18	18.21	17.79	18.16	2,847,297	+0.02(+0.13%)
Jul 21, 2011	17.99	18.28	17.90	18.14	4,984,210	+0.31(+1.74%)
Jul 20, 2011	17.70	17.98	17.44	17.83	5,567,097	+0.29(+1.64%)
Jul 19, 2011	17.48	17.67	16.79	17.54	11,010,334	-0.12(-0.66%)
Jul 18, 2011	17.94	17.99	17.45	17.66	6,749,902	-0.29(-1.64%)
Jul 15, 2011	17.87	18.01	17.57	17.95	4,396,899	+0.15(+0.87%)
Jul 14, 2011	18.55	18.62	17.64	17.80	8,351,810	-0.65(-3.53%)
Jul 13, 2011	18.55	18.86	18.42	18.45	4,039,162	+0.03(+0.17%)
Jul 12, 2011	18.38	18.90	18.38	18.42	4,219,557	+0.05(+0.25%)
Jul 11, 2011	18.65	18.70	18.33	18.37	2,497,415	-0.55(-2.91%)
Jul 08, 2011	18.87	19.05	18.66	18.92	3,535,049	-0.05(-0.25%)
Jul 07, 2011	18.82	19.14	18.78	18.97	2,407,004	+0.34(+1.83%)
Jul 06, 2011	18.61	18.73	18.46	18.63	2,645,781	-0.05(-0.25%)
Jul 05, 2011	18.84	18.95	18.52	18.67	2,768,680	-0.25(-1.31%)

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.