Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.50	11.95	11.40	11.41	1,238,780	-0.29(-2.45%)
Sep 29, 2011	11.92	12.05	11.18	11.69	1,715,090	+0.04(+0.31%)
Sep 28, 2011	12.23	12.29	11.60	11.66	770,640	-0.58(-4.70%)
Sep 27, 2011	12.12	12.49	11.90	12.23	1,239,440	+0.39(+3.33%)
Sep 26, 2011	11.60	11.88	11.31	11.84	1,251,410	+0.30(+2.58%)
Sep 23, 2011	10.83	11.56	10.79	11.54	1,491,370	+0.72(+6.66%)
Sep 22, 2011	11.02	11.50	10.70	10.82	2,686,560	-0.65(-5.71%)
Sep 21, 2011	11.62	11.86	11.43	11.47	1,541,910	-0.03(-0.29%)
Sep 20, 2011	12.02	12.08	11.50	11.51	993,840	-0.40(-3.38%)
Sep 19, 2011	11.90	12.19	11.63	11.91	1,317,680	-0.25(-2.06%)
Sep 16, 2011	11.95	12.20	11.72	12.16	2,147,370	+0.28(+2.39%)
Sep 15, 2011	11.96	11.96	11.52	11.88	1,547,480	+0.05(+0.39%)
Sep 14, 2011	11.43	12.06	11.06	11.83	1,809,660	+0.50(+4.42%)
Sep 13, 2011	10.60	11.50	10.57	11.33	2,259,780	+0.75(+7.09%)
Sep 12, 2011	10.25	10.82	10.09	10.58	2,381,190	+0.16(+1.50%)
Sep 09, 2011	10.76	10.87	10.11	10.42	2,916,500	-0.46(-4.24%)
Sep 08, 2011	11.15	11.32	10.82	10.88	1,588,400	-0.31(-2.79%)
Sep 07, 2011	11.14	11.54	11.08	11.20	1,126,040	+0.25(+2.32%)
Sep 06, 2011	10.66	10.97	10.50	10.94	2,092,570	-0.16(-1.42%)
Sep 02, 2011	11.59	11.63	11.03	11.10	875,480	-0.74(-6.22%)
Sep 01, 2011	12.32	12.38	11.77	11.84	1,068,870	-0.45(-3.67%)
Aug 31, 2011	12.20	12.55	12.09	12.29	2,451,220	+0.16(+1.35%)
Aug 30, 2011	12.06	12.29	11.91	12.12	1,149,640	-0.04(-0.36%)
Aug 29, 2011	11.63	12.19	11.61	12.17	1,768,720	+0.69(+6.03%)
Aug 26, 2011	11.01	11.52	10.90	11.48	1,008,530	+0.38(+3.45%)
Aug 25, 2011	11.73	12.30	11.06	11.09	1,336,110	-0.53(-4.56%)
Aug 24, 2011	11.34	11.69	11.30	11.62	2,451,190	+0.28(+2.45%)
Aug 23, 2011	10.78	11.37	10.66	11.35	1,783,090	+0.62(+5.81%)
Aug 22, 2011	10.89	11.12	10.62	10.72	1,443,860	+0.13(+1.23%)
Aug 19, 2011	10.67	11.12	10.55	10.59	1,479,490	-0.21(-1.93%)
Aug 18, 2011	11.69	11.69	10.70	10.80	4,416,060	-1.19(-9.93%)
Aug 17, 2011	12.52	12.61	11.82	11.99	2,513,790	-0.48(-3.84%)
Aug 16, 2011	12.58	12.78	12.29	12.47	1,560,120	-0.27(-2.14%)
Aug 15, 2011	12.40	12.74	12.33	12.74	1,598,760	+0.48(+3.92%)
Aug 12, 2011	12.09	12.48	11.98	12.26	2,392,240	+0.28(+2.36%)
Aug 11, 2011	11.41	12.03	11.21	11.98	4,282,200	+0.61(+5.34%)
Aug 10, 2011	11.97	12.05	11.37	11.37	2,796,190	-0.95(-7.72%)
Aug 09, 2011	12.19	12.35	11.30	12.32	3,755,620	+0.76(+6.53%)
Aug 08, 2011	12.50	12.77	11.55	11.57	2,716,020	-1.27(-9.91%)
Aug 05, 2011	13.93	13.93	12.67	12.84	4,465,850	-0.86(-6.30%)
Aug 04, 2011	14.69	14.73	13.65	13.70	4,565,810	-1.03(-7.01%)
Aug 03, 2011	14.21	14.81	13.60	14.74	10,521,390	-0.46(-2.99%)
Aug 02, 2011	15.99	16.21	15.10	15.19	2,411,130	-0.81(-5.04%)
Aug 01, 2011	16.18	16.41	15.88	16.00	1,194,540	+0.06(+0.39%)
Jul 29, 2011	15.75	16.07	15.70	15.94	1,222,880	-0.01(-0.08%)
Jul 28, 2011	16.30	16.48	15.92	15.95	1,382,300	-0.36(-2.23%)
Jul 27, 2011	16.64	16.80	16.14	16.31	1,222,390	-0.40(-2.39%)
Jul 26, 2011	16.95	17.25	16.61	16.71	1,668,230	-0.23(-1.36%)
Jul 25, 2011	16.97	17.35	16.90	16.94	1,962,330	-0.23(-1.32%)
Jul 22, 2011	17.15	17.39	17.03	17.17	1,047,160	+0.11(+0.64%)
Jul 21, 2011	17.43	17.58	17.01	17.06	1,528,580	-0.35(-2.02%)
Jul 20, 2011	17.66	17.74	17.25	17.41	591,360	-0.19(-1.07%)
Jul 19, 2011	17.06	17.86	17.00	17.60	2,360,100	+0.72(+4.25%)
Jul 18, 2011	16.94	17.00	16.43	16.88	2,421,950	-0.09(-0.52%)
Jul 15, 2011	17.01	17.64	16.83	16.97	3,169,900	-0.16(-0.95%)
Jul 14, 2011	16.61	17.20	16.50	17.13	3,403,870	+0.81(+4.96%)
Jul 13, 2011	15.78	16.52	15.77	16.32	1,690,820	+0.66(+4.21%)
Jul 12, 2011	15.98	16.19	15.61	15.66	2,141,060	-0.33(-2.06%)
Jul 11, 2011	16.30	16.55	15.96	15.99	1,971,900	-0.48(-2.91%)
Jul 08, 2011	16.42	16.57	16.37	16.47	1,359,400	-0.17(-1.02%)
Jul 07, 2011	16.75	16.75	16.13	16.64	764,750	+0.07(+0.40%)
Jul 06, 2011	16.73	16.74	16.46	16.57	910,080	-0.20(-1.18%)
Jul 05, 2011	16.64	16.86	16.46	16.77	1,213,290	+0.13(+0.79%)

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.