Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.37	16.61	16.26	16.61	83,843	+0.23(+1.40%)
Sep 29, 2011	16.57	16.57	15.81	16.38	30,487	+0.28(+1.74%)
Sep 28, 2011	16.78	16.78	15.69	16.10	17,950	-0.69(-4.11%)
Sep 27, 2011	17.22	17.22	16.75	16.79	19,883	-0.74(-4.22%)
Sep 26, 2011	18.15	18.15	17.20	17.53	29,608	-0.69(-3.79%)
Sep 23, 2011	17.99	18.22	17.31	18.22	514,611	+0.22(+1.22%)
Sep 22, 2011	18.06	18.06	17.46	18.00	22,032	-0.32(-1.75%)
Sep 21, 2011	18.95	19.00	18.32	18.32	389,951	-0.44(-2.35%)
Sep 20, 2011	18.50	18.90	18.50	18.76	10,220	+0.25(+1.35%)
Sep 19, 2011	18.50	18.69	18.01	18.51	17,924	-0.44(-2.32%)
Sep 16, 2011	18.55	19.00	18.55	18.95	283,475	+0.95(+5.28%)
Sep 15, 2011	18.19	18.19	17.86	18.00	13,703	+0.00(+0.00%)
Sep 14, 2011	17.61	18.22	17.60	18.00	5,557	+0.98(+5.76%)
Sep 13, 2011	17.90	18.25	16.55	17.02	55,960	-1.36(-7.40%)
Sep 12, 2011	17.24	18.38	16.60	18.38	19,466	+1.13(+6.55%)
Sep 09, 2011	17.32	17.32	16.87	17.25	42,468	-0.48(-2.71%)
Sep 08, 2011	17.49	18.39	17.49	17.73	52,401	+0.23(+1.31%)
Sep 07, 2011	17.33	17.50	17.06	17.50	31,722	+0.51(+3.00%)
Sep 06, 2011	17.03	17.11	16.96	16.99	19,201	-1.00(-5.56%)
Sep 02, 2011	17.95	17.99	17.95	17.99	271	+0.49(+2.80%)
Sep 01, 2011	17.51	17.51	17.50	17.50	1,076	-0.26(-1.46%)
Aug 31, 2011	17.90	18.20	17.76	17.76	19,668	-0.24(-1.33%)
Aug 30, 2011	18.00	18.00	17.79	18.00	1,425	+0.00(+0.00%)
Aug 29, 2011	17.37	18.00	17.37	18.00	39,624	+0.26(+1.47%)
Aug 26, 2011	17.27	17.74	17.26	17.74	5,703	-0.12(-0.67%)
Aug 25, 2011	17.56	17.86	17.56	17.86	2,150	+0.20(+1.13%)
Aug 24, 2011	17.96	17.96	17.46	17.66	2,686	+0.16(+0.91%)
Aug 23, 2011	17.80	17.92	17.22	17.50	89,488	-0.20(-1.13%)
Aug 22, 2011	17.76	18.02	17.61	17.70	16,907	-0.54(-2.96%)
Aug 19, 2011	17.95	18.24	17.59	18.24	3,118	+0.47(+2.64%)
Aug 18, 2011	18.00	18.01	17.66	17.77	3,702	-0.50(-2.74%)
Aug 17, 2011	18.45	18.45	18.00	18.27	13,450	+0.55(+3.10%)
Aug 16, 2011	17.60	18.14	17.60	17.72	1,857	+0.02(+0.11%)
Aug 15, 2011	17.70	17.70	17.50	17.70	47,250	+0.33(+1.90%)
Aug 12, 2011	17.49	17.50	17.37	17.37	1,389	-0.13(-0.74%)
Aug 11, 2011	16.50	17.50	16.50	17.50	95,123	+0.65(+3.86%)
Aug 10, 2011	16.85	17.04	16.00	16.85	20,420	+0.00(+0.00%)
Aug 09, 2011	16.85	17.00	16.55	16.85	12,664	+0.10(+0.60%)
Aug 08, 2011	16.52	17.31	16.50	16.75	14,520	-0.80(-4.56%)
Aug 05, 2011	17.30	17.89	17.09	17.55	10,734	+0.00(+0.00%)
Aug 04, 2011	18.24	18.24	17.48	17.55	6,176	-0.78(-4.26%)
Aug 03, 2011	18.24	18.62	18.20	18.33	1,731	+0.18(+0.99%)
Aug 02, 2011	18.03	18.43	18.03	18.15	1,682	+0.04(+0.22%)
Jul 29, 2011	18.10	18.33	18.10	18.11	5,921	+0.06(+0.33%)
Jul 28, 2011	18.03	18.05	18.03	18.05	4,340	+0.02(+0.11%)
Jul 27, 2011	17.81	18.04	17.80	18.03	5,127	+0.26(+1.46%)
Jul 26, 2011	17.64	17.78	17.64	17.77	3,905	-0.23(-1.28%)
Jul 25, 2011	18.09	18.09	18.00	18.00	1,550	+0.00(+0.00%)
Jul 22, 2011	18.52	18.52	18.00	18.00	5,280	-0.42(-2.28%)
Jul 21, 2011	18.31	18.50	18.18	18.42	118,173	+0.03(+0.16%)
Jul 20, 2011	18.04	18.40	18.01	18.39	96,210	+0.34(+1.88%)
Jul 19, 2011	18.42	18.59	18.00	18.05	21,749	-0.20(-1.10%)
Jul 18, 2011	18.16	18.30	18.02	18.25	3,036	+0.13(+0.72%)
Jul 15, 2011	18.30	18.30	18.12	18.12	2,687	-0.33(-1.79%)
Jul 14, 2011	18.50	18.50	18.34	18.45	55,262	-0.05(-0.27%)
Jul 13, 2011	18.00	18.50	18.00	18.50	32,948	+0.47(+2.61%)
Jul 12, 2011	18.01	18.05	18.01	18.03	2,565	+0.01(+0.06%)
Jul 11, 2011	18.77	18.77	18.01	18.02	5,915	-0.84(-4.45%)
Jul 08, 2011	18.51	18.86	18.51	18.86	32,239	+0.19(+1.02%)
Jul 07, 2011	18.75	18.81	18.65	18.67	28,498	-0.20(-1.06%)
Jul 06, 2011	18.75	18.99	18.75	18.87	7,414	-0.02(-0.11%)
Jul 05, 2011	18.74	18.98	18.74	18.89	6,461	+0.19(+1.02%)

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.