Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.75	15.83	14.68	15.75	737,970	+0.75(+5.00%)
Sep 29, 2011	14.70	15.06	14.33	15.00	610,995	+0.41(+2.81%)
Sep 28, 2011	15.47	15.58	14.49	14.59	772,846	-0.85(-5.51%)
Sep 27, 2011	15.94	16.28	15.27	15.44	1,240,168	+0.34(+2.25%)
Sep 26, 2011	15.80	16.05	14.69	15.10	1,372,302	-0.80(-5.03%)
Sep 23, 2011	16.35	16.75	15.15	15.90	707,047	-1.00(-5.92%)
Sep 22, 2011	17.15	17.15	16.48	16.90	469,553	-0.57(-3.26%)
Sep 21, 2011	17.99	18.10	17.47	17.47	298,196	-0.36(-2.02%)
Sep 20, 2011	17.30	18.11	17.00	17.83	637,635	+0.54(+3.12%)
Sep 19, 2011	17.99	18.23	17.12	17.29	398,377	-0.26(-1.48%)
Sep 16, 2011	18.01	18.04	16.92	17.55	1,032,811	-0.22(-1.24%)
Sep 15, 2011	18.50	18.66	17.68	17.77	751,409	-0.93(-4.97%)
Sep 14, 2011	19.24	19.24	18.51	18.70	328,321	-0.49(-2.55%)
Sep 13, 2011	19.40	19.40	19.04	19.19	297,592	-0.16(-0.83%)
Sep 12, 2011	18.84	19.68	18.82	19.35	1,070,181	+0.74(+3.98%)
Sep 09, 2011	19.47	20.15	18.47	18.61	1,035,285	-1.12(-5.68%)
Sep 08, 2011	19.40	19.83	19.39	19.73	520,731	+0.48(+2.49%)
Sep 07, 2011	18.74	19.33	18.45	19.25	459,922	+0.03(+0.16%)
Sep 06, 2011	19.49	19.71	19.20	19.22	570,381	-0.26(-1.33%)
Sep 02, 2011	19.25	19.89	19.12	19.48	611,840	+0.44(+2.31%)
Sep 01, 2011	18.88	19.22	18.62	19.04	177,905	+0.30(+1.60%)
Aug 31, 2011	19.19	19.38	18.55	18.74	328,091	-0.33(-1.73%)
Aug 30, 2011	18.09	19.23	18.09	19.07	749,289	+1.31(+7.38%)
Aug 29, 2011	18.37	18.44	17.66	17.76	444,446	-0.39(-2.15%)
Aug 26, 2011	17.91	18.30	17.65	18.15	297,410	+0.27(+1.51%)
Aug 25, 2011	17.38	18.11	16.85	17.88	635,709	+0.47(+2.70%)
Aug 24, 2011	18.01	18.01	16.93	17.41	639,160	-0.55(-3.06%)
Aug 23, 2011	18.29	18.40	17.63	17.96	454,009	-0.72(-3.85%)
Aug 22, 2011	18.25	18.74	18.11	18.68	475,836	+0.58(+3.20%)
Aug 19, 2011	18.29	18.51	17.37	18.10	1,060,725	-0.11(-0.60%)
Aug 18, 2011	18.31	18.70	17.94	18.21	340,137	-0.05(-0.27%)
Aug 17, 2011	18.49	18.59	18.23	18.26	240,336	-0.05(-0.27%)
Aug 16, 2011	18.42	18.59	18.26	18.31	281,374	+0.12(+0.66%)
Aug 15, 2011	18.00	18.32	17.85	18.19	290,444	+0.04(+0.22%)
Aug 12, 2011	18.54	18.54	17.90	18.15	251,191	-0.35(-1.89%)
Aug 11, 2011	18.60	18.85	18.15	18.50	537,232	-0.30(-1.60%)
Aug 10, 2011	18.89	19.00	18.30	18.80	896,181	+0.03(+0.16%)
Aug 09, 2011	18.21	19.15	17.72	18.77	1,192,056	+0.57(+3.13%)
Aug 08, 2011	17.12	18.43	17.08	18.20	1,231,411	+1.39(+8.27%)
Aug 05, 2011	17.00	17.65	16.40	16.81	277,181	-0.63(-3.61%)
Aug 04, 2011	18.46	18.66	17.09	17.44	777,790	-1.02(-5.53%)
Aug 03, 2011	18.45	18.94	18.26	18.46	768,956	+0.24(+1.32%)
Aug 02, 2011	17.16	18.33	17.14	18.22	511,736	+1.29(+7.62%)
Jul 29, 2011	17.34	17.50	16.89	16.93	389,518	-0.47(-2.70%)
Jul 28, 2011	17.23	17.53	16.79	17.40	855,239	+0.09(+0.52%)
Jul 27, 2011	17.91	18.03	17.17	17.31	266,889	-0.47(-2.64%)
Jul 26, 2011	17.68	17.95	17.59	17.78	753,410	+0.01(+0.06%)
Jul 25, 2011	18.02	18.32	17.55	17.77	242,432	-0.18(-1.00%)
Jul 22, 2011	18.15	18.02	17.89	17.95	193,076	-0.13(-0.72%)
Jul 21, 2011	18.07	18.62	17.94	18.08	293,001	-0.12(-0.66%)
Jul 20, 2011	17.91	18.35	17.68	18.20	549,453	+0.02(+0.11%)
Jul 19, 2011	18.30	18.46	17.90	18.18	481,828	-0.30(-1.62%)
Jul 18, 2011	18.00	18.61	17.96	18.48	845,575	+0.54(+3.01%)
Jul 15, 2011	17.21	17.96	17.16	17.94	616,077	+0.64(+3.70%)
Jul 14, 2011	16.90	17.47	16.80	17.30	724,726	+0.54(+3.22%)
Jul 13, 2011	16.25	16.98	16.09	16.76	451,489	+0.65(+4.03%)
Jul 12, 2011	16.14	16.35	15.88	16.11	385,860	-0.04(-0.25%)
Jul 11, 2011	16.15	16.50	16.01	16.15	465,050	+0.13(+0.81%)
Jul 08, 2011	15.57	16.17	15.56	16.02	394,997	+0.43(+2.76%)
Jul 07, 2011	16.35	16.41	15.51	15.59	957,591	-0.81(-4.94%)
Jul 06, 2011	16.93	16.93	16.14	16.40	1,167,816	-0.53(-3.13%)
Jul 05, 2011	16.19	17.10	16.19	16.93	835,712	+0.83(+5.16%)

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.