Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	19.04	19.35	18.97	19.07	2,580,042	-0.13(-0.65%)
Sep 29, 2011	19.32	19.42	18.92	19.19	1,597,163	+0.09(+0.50%)
Sep 28, 2011	19.37	19.51	19.07	19.10	2,120,894	-0.26(-1.36%)
Sep 27, 2011	19.53	19.97	19.20	19.36	3,075,559	+0.20(+1.06%)
Sep 26, 2011	18.44	19.20	18.39	19.16	1,988,536	+0.72(+3.88%)
Sep 23, 2011	18.44	18.46	18.05	18.44	2,836,062	-0.10(-0.56%)
Sep 22, 2011	18.27	18.63	18.08	18.54	2,002,312	-0.14(-0.76%)
Sep 21, 2011	19.15	19.26	18.62	18.69	2,050,220	-0.49(-2.56%)
Sep 20, 2011	19.08	19.52	18.98	19.18	2,305,241	+0.14(+0.72%)
Sep 19, 2011	18.79	19.12	18.68	19.04	1,178,907	+0.02(+0.11%)
Sep 16, 2011	18.50	19.06	18.48	19.02	2,440,701	+0.47(+2.56%)
Sep 15, 2011	18.83	18.83	18.42	18.54	1,647,366	-0.18(-0.97%)
Sep 14, 2011	18.49	18.94	18.28	18.72	1,571,854	+0.33(+1.78%)
Sep 13, 2011	18.23	18.44	18.05	18.40	1,302,833	+0.22(+1.23%)
Sep 12, 2011	17.98	18.19	17.80	18.17	1,351,184	-0.02(-0.09%)
Sep 09, 2011	18.29	18.66	18.04	18.19	1,696,207	-0.20(-1.10%)
Sep 08, 2011	18.44	18.63	18.33	18.39	1,799,129	-0.20(-1.09%)
Sep 07, 2011	18.70	18.70	18.41	18.60	2,081,221	+0.11(+0.58%)
Sep 06, 2011	17.79	18.59	17.76	18.49	1,925,399	+0.24(+1.32%)
Sep 02, 2011	18.41	18.61	18.22	18.25	1,197,636	-0.49(-2.62%)
Sep 01, 2011	18.82	19.01	18.67	18.74	1,260,240	-0.04(-0.23%)
Aug 31, 2011	18.91	18.97	18.63	18.78	1,473,390	-0.04(-0.21%)
Aug 30, 2011	18.47	18.91	18.35	18.82	1,466,328	+0.25(+1.37%)
Aug 29, 2011	18.55	18.66	18.39	18.57	1,293,017	+0.26(+1.44%)
Aug 26, 2011	17.81	18.30	17.62	18.30	1,408,998	+0.37(+2.07%)
Aug 25, 2011	18.26	18.28	17.91	17.93	901,233	-0.22(-1.24%)
Aug 24, 2011	18.06	18.21	17.87	18.16	1,576,080	+0.03(+0.17%)
Aug 23, 2011	17.62	18.13	17.53	18.13	1,363,003	+0.52(+2.94%)
Aug 22, 2011	17.77	17.84	17.44	17.61	1,563,580	+0.16(+0.94%)
Aug 19, 2011	17.27	17.69	17.21	17.44	2,033,090	+0.01(+0.05%)
Aug 18, 2011	17.49	17.63	17.16	17.43	3,418,931	-0.41(-2.27%)
Aug 17, 2011	18.12	18.21	17.69	17.84	1,755,044	-0.22(-1.22%)
Aug 16, 2011	17.91	18.15	17.83	18.06	2,266,801	-0.01(-0.05%)
Aug 15, 2011	18.00	18.15	17.69	18.07	2,638,023	+0.20(+1.11%)
Aug 12, 2011	18.04	18.05	17.72	17.87	3,268,968	+0.01(+0.05%)
Aug 11, 2011	17.23	18.07	17.04	17.86	3,432,516	+0.66(+3.82%)
Aug 10, 2011	16.97	17.54	16.89	17.20	6,098,662	+0.03(+0.20%)
Aug 09, 2011	16.14	17.18	16.05	17.17	6,319,377	+1.24(+7.78%)
Aug 08, 2011	16.14	16.46	15.83	15.93	4,031,884	-0.66(-3.97%)
Aug 05, 2011	16.33	16.84	16.06	16.59	3,832,852	+0.43(+2.69%)
Aug 04, 2011	16.99	17.06	16.14	16.15	2,488,753	-1.09(-6.32%)
Aug 03, 2011	17.16	17.36	16.92	17.24	2,238,994	+0.12(+0.68%)
Aug 02, 2011	17.22	17.29	17.08	17.13	1,722,680	-0.15(-0.85%)
Aug 01, 2011	17.46	17.48	17.06	17.27	1,409,006	-0.09(-0.52%)
Jul 29, 2011	17.29	17.48	17.14	17.36	1,427,337	-0.12(-0.66%)
Jul 28, 2011	17.80	17.93	17.46	17.48	1,774,519	-0.32(-1.81%)
Jul 27, 2011	17.93	18.00	17.73	17.80	1,471,558	-0.23(-1.29%)
Jul 26, 2011	18.00	18.20	18.00	18.03	819,586	+0.01(+0.07%)
Jul 25, 2011	18.06	18.26	17.94	18.02	1,180,520	-0.16(-0.88%)
Jul 22, 2011	18.20	18.22	18.16	18.18	1,281,287	-0.12(-0.64%)
Jul 21, 2011	18.41	18.43	18.27	18.30	1,870,740	-0.04(-0.23%)
Jul 20, 2011	18.37	18.44	18.27	18.34	860,708	+0.03(+0.14%)
Jul 19, 2011	18.31	18.38	18.21	18.31	1,134,133	+0.16(+0.88%)
Jul 18, 2011	18.24	18.25	18.03	18.16	1,586,479	-0.18(-0.96%)
Jul 15, 2011	18.04	18.34	18.01	18.33	2,545,761	+0.37(+2.06%)
Jul 14, 2011	18.12	18.18	17.93	17.96	1,652,717	-0.12(-0.64%)
Jul 13, 2011	18.09	18.13	17.98	18.08	2,236,406	+0.00(+0.00%)
Jul 12, 2011	17.70	18.18	17.66	18.08	3,088,038	+0.37(+2.09%)
Jul 11, 2011	17.52	17.81	17.49	17.71	1,447,968	+0.05(+0.27%)
Jul 08, 2011	17.54	17.76	17.54	17.66	1,842,417	-0.03(-0.17%)
Jul 07, 2011	17.76	17.86	17.51	17.69	2,814,475	+0.05(+0.27%)
Jul 06, 2011	17.61	17.81	17.59	17.64	1,751,184	+0.04(+0.24%)
Jul 05, 2011	17.77	17.85	17.57	17.60	1,858,145	-0.14(-0.78%)

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.