Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.11	15.31	14.93	14.93	785,490	-0.47(-3.03%)
Sep 29, 2011	15.41	15.57	14.97	15.40	654,968	+0.29(+1.95%)
Sep 28, 2011	15.54	15.69	15.07	15.10	802,067	-0.41(-2.63%)
Sep 27, 2011	15.43	15.91	15.35	15.51	922,954	+0.42(+2.80%)
Sep 26, 2011	14.95	15.13	14.55	15.09	1,059,406	+0.28(+1.88%)
Sep 23, 2011	14.75	14.90	14.41	14.81	1,643,721	+0.05(+0.34%)
Sep 22, 2011	14.91	15.28	14.45	14.76	1,512,782	-0.57(-3.73%)
Sep 21, 2011	16.14	16.16	15.31	15.33	791,503	-0.84(-5.17%)
Sep 20, 2011	16.71	16.88	16.16	16.17	642,263	-0.47(-2.84%)
Sep 19, 2011	16.46	16.76	16.33	16.64	453,272	-0.10(-0.60%)
Sep 16, 2011	17.03	17.03	16.58	16.74	747,897	-0.17(-1.02%)
Sep 15, 2011	16.90	17.09	16.51	16.91	904,733	+0.21(+1.29%)
Sep 14, 2011	16.52	16.95	16.21	16.70	1,958,784	+0.29(+1.74%)
Sep 13, 2011	16.08	16.56	15.96	16.41	1,637,880	+0.39(+2.46%)
Sep 12, 2011	16.02	16.24	15.60	16.02	1,236,178	-0.26(-1.62%)
Sep 09, 2011	16.33	16.45	15.95	16.28	1,510,887	-0.24(-1.43%)
Sep 08, 2011	16.43	16.82	16.38	16.52	1,284,663	-0.06(-0.35%)
Sep 07, 2011	16.05	16.65	16.05	16.58	975,126	+0.74(+4.65%)
Sep 06, 2011	15.59	15.88	15.23	15.84	1,249,604	-0.22(-1.38%)
Sep 02, 2011	16.04	16.39	15.86	16.06	1,005,633	-0.36(-2.22%)
Sep 01, 2011	16.73	17.00	16.39	16.43	1,119,830	-0.22(-1.33%)
Aug 31, 2011	17.03	17.28	16.53	16.65	909,881	-0.24(-1.40%)
Aug 30, 2011	16.78	16.99	16.57	16.89	1,068,194	-0.03(-0.17%)
Aug 29, 2011	16.58	16.93	16.48	16.91	597,772	+0.47(+2.87%)
Aug 26, 2011	16.00	16.46	15.58	16.44	1,061,009	+0.36(+2.27%)
Aug 25, 2011	16.31	16.46	15.81	16.08	1,226,963	-0.09(-0.53%)
Aug 24, 2011	15.75	16.27	15.68	16.16	1,323,517	+0.33(+2.08%)
Aug 23, 2011	15.50	15.86	15.17	15.83	1,564,505	+0.69(+4.58%)
Aug 22, 2011	15.05	15.21	14.90	15.14	1,070,750	+0.47(+3.22%)
Aug 19, 2011	14.65	15.16	14.57	14.67	868,561	-0.19(-1.30%)
Aug 18, 2011	15.20	15.28	14.70	14.86	1,030,227	-0.73(-4.68%)
Aug 17, 2011	16.03	16.11	15.41	15.59	1,015,614	-0.32(-2.02%)
Aug 16, 2011	15.93	16.10	15.76	15.91	908,935	-0.21(-1.33%)
Aug 15, 2011	16.57	16.61	15.93	16.13	1,302,863	-0.27(-1.66%)
Aug 12, 2011	16.20	16.61	15.98	16.40	1,160,191	+0.31(+1.91%)
Aug 11, 2011	15.44	16.29	15.33	16.09	1,316,925	+0.75(+4.89%)
Aug 10, 2011	15.52	15.84	15.29	15.34	1,364,899	-0.59(-3.73%)
Aug 09, 2011	15.63	15.93	14.95	15.93	2,804,277	+0.97(+6.45%)
Aug 08, 2011	15.04	15.68	14.80	14.97	2,364,718	-0.90(-5.68%)
Aug 05, 2011	15.59	16.10	15.16	15.87	2,323,558	+0.56(+3.69%)
Aug 04, 2011	15.90	15.90	15.27	15.30	1,578,330	-0.79(-4.93%)
Aug 03, 2011	15.90	16.13	15.61	16.10	670,711	+0.19(+1.17%)
Aug 02, 2011	16.74	16.88	15.90	15.91	1,035,758	-0.88(-5.24%)
Aug 01, 2011	17.02	17.16	16.58	16.79	825,086	-0.05(-0.30%)
Jul 29, 2011	16.87	17.06	16.67	16.84	704,271	-0.16(-0.97%)
Jul 28, 2011	17.04	17.30	16.99	17.01	794,204	+0.06(+0.34%)
Jul 27, 2011	17.26	17.29	16.91	16.95	859,407	-0.38(-2.19%)
Jul 26, 2011	17.81	17.83	17.27	17.33	496,369	-0.47(-2.65%)
Jul 25, 2011	17.89	18.02	17.76	17.80	413,359	-0.20(-1.11%)
Jul 22, 2011	18.09	18.17	17.92	18.00	773,292	+0.04(+0.24%)
Jul 21, 2011	18.24	18.55	17.85	17.96	1,472,359	+0.21(+1.17%)
Jul 20, 2011	17.88	17.88	17.54	17.75	731,881	-0.06(-0.32%)
Jul 19, 2011	17.91	18.07	17.54	17.81	611,628	-0.01(-0.04%)
Jul 18, 2011	18.09	18.16	17.79	17.81	511,612	-0.31(-1.74%)
Jul 15, 2011	18.17	18.18	17.90	18.13	761,838	-0.01(-0.04%)
Jul 14, 2011	18.45	18.45	17.95	18.14	511,349	-0.19(-1.05%)
Jul 13, 2011	18.27	18.45	18.19	18.33	967,974	+0.23(+1.26%)
Jul 12, 2011	18.21	18.28	18.04	18.10	485,061	-0.11(-0.63%)
Jul 11, 2011	18.29	18.41	18.14	18.22	361,025	-0.36(-1.93%)
Jul 08, 2011	18.76	18.86	18.44	18.57	508,529	-0.35(-1.85%)
Jul 07, 2011	18.60	18.96	18.45	18.92	1,143,338	+0.46(+2.52%)
Jul 06, 2011	18.18	18.65	18.04	18.46	740,261	+0.30(+1.65%)
Jul 05, 2011	18.22	18.36	18.14	18.16	598,429	-0.09(-0.47%)

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.