Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.67	10.78	10.63	10.65	1,292,726	-0.21(-1.90%)
Sep 29, 2011	10.83	10.92	10.65	10.85	1,738,936	+0.21(+1.98%)
Sep 28, 2011	10.87	10.93	10.63	10.64	1,870,042	-0.17(-1.57%)
Sep 27, 2011	10.86	11.14	10.73	10.81	1,492,047	+0.20(+1.90%)
Sep 26, 2011	10.50	10.61	10.12	10.61	1,811,293	+0.22(+2.11%)
Sep 23, 2011	10.42	10.54	10.36	10.39	1,575,407	-0.09(-0.81%)
Sep 22, 2011	10.52	10.62	10.31	10.48	2,155,056	-0.52(-4.72%)
Sep 21, 2011	11.32	11.38	10.99	11.00	1,539,125	-0.36(-3.15%)
Sep 20, 2011	11.37	11.51	11.25	11.36	1,037,801	+0.02(+0.20%)
Sep 19, 2011	11.40	11.42	11.18	11.33	1,153,876	-0.28(-2.39%)
Sep 16, 2011	11.71	11.81	11.58	11.61	1,366,403	-0.07(-0.58%)
Sep 15, 2011	11.61	11.72	11.53	11.68	1,194,243	+0.28(+2.44%)
Sep 14, 2011	11.31	11.54	11.18	11.40	1,479,469	+0.15(+1.35%)
Sep 13, 2011	11.06	11.31	10.98	11.25	1,561,201	+0.23(+2.11%)
Sep 12, 2011	11.01	11.08	10.76	11.02	1,816,976	-0.10(-0.89%)
Sep 09, 2011	11.47	11.49	11.08	11.11	1,524,375	-0.52(-4.46%)
Sep 08, 2011	11.64	11.70	11.49	11.63	1,639,521	-0.04(-0.38%)
Sep 07, 2011	11.68	11.75	11.58	11.68	1,274,352	+0.14(+1.24%)
Sep 06, 2011	11.32	11.57	11.10	11.53	1,834,295	-0.09(-0.77%)
Sep 02, 2011	11.83	11.85	11.60	11.62	1,352,380	-0.44(-3.67%)
Sep 01, 2011	12.17	12.26	12.02	12.07	1,640,638	-0.04(-0.33%)
Aug 31, 2011	12.09	12.26	12.02	12.11	1,448,832	+0.10(+0.82%)
Aug 30, 2011	11.89	12.08	11.74	12.01	1,272,491	+0.04(+0.37%)
Aug 29, 2011	11.70	12.01	11.64	11.96	966,273	+0.46(+4.01%)
Aug 26, 2011	11.36	11.57	11.17	11.50	1,584,681	+0.05(+0.47%)
Aug 25, 2011	11.72	11.79	11.37	11.45	1,508,441	-0.16(-1.35%)
Aug 24, 2011	11.43	11.65	11.41	11.61	1,587,885	+0.15(+1.29%)
Aug 23, 2011	11.32	11.46	11.21	11.46	1,659,411	+0.25(+2.19%)
Aug 22, 2011	11.58	11.62	11.20	11.21	1,703,571	+0.07(+0.62%)
Aug 19, 2011	11.24	11.58	11.13	11.14	1,959,385	-0.24(-2.10%)
Aug 18, 2011	11.46	11.59	11.23	11.38	2,690,261	-0.44(-3.72%)
Aug 17, 2011	11.70	11.87	11.67	11.82	1,929,318	+0.24(+2.10%)
Aug 16, 2011	11.78	11.78	11.53	11.58	1,983,978	-0.27(-2.24%)
Aug 15, 2011	11.78	11.86	11.66	11.84	1,699,079	+0.26(+2.25%)
Aug 12, 2011	11.71	11.78	11.49	11.58	2,025,348	+0.08(+0.72%)
Aug 11, 2011	11.08	11.61	10.93	11.50	3,379,619	+0.52(+4.75%)
Aug 10, 2011	11.08	11.27	10.70	10.98	4,227,836	-0.22(-1.94%)
Aug 09, 2011	10.90	11.20	10.52	11.20	4,304,124	+0.60(+5.71%)
Aug 08, 2011	10.90	11.17	10.55	10.59	4,723,206	-0.71(-6.27%)
Aug 05, 2011	11.49	11.55	11.05	11.30	3,866,981	-0.02(-0.19%)
Aug 04, 2011	11.80	11.91	11.30	11.32	2,841,509	-0.40(-3.45%)
Aug 03, 2011	11.69	11.73	11.44	11.73	1,784,847	+0.01(+0.11%)
Aug 02, 2011	12.00	12.01	11.68	11.71	1,362,569	-0.29(-2.43%)
Aug 01, 2011	12.25	12.25	11.92	12.00	905,149	-0.04(-0.36%)
Jul 29, 2011	12.14	12.16	12.03	12.05	1,325,816	-0.20(-1.67%)
Jul 28, 2011	12.20	12.40	12.19	12.25	1,027,420	+0.04(+0.32%)
Jul 27, 2011	12.46	12.47	12.16	12.21	1,742,573	-0.22(-1.75%)
Jul 26, 2011	12.48	12.53	12.40	12.43	949,984	-0.07(-0.56%)
Jul 25, 2011	12.56	12.58	12.45	12.50	861,540	-0.11(-0.90%)
Jul 22, 2011	12.64	12.67	12.60	12.61	986,668	+0.02(+0.17%)
Jul 21, 2011	12.63	12.78	12.50	12.59	2,116,117	+0.03(+0.28%)
Jul 20, 2011	12.50	12.62	12.43	12.56	1,015,740	+0.11(+0.91%)
Jul 19, 2011	12.36	12.46	12.30	12.44	810,743	+0.20(+1.67%)
Jul 18, 2011	12.30	12.34	12.11	12.24	1,147,393	-0.25(-2.02%)
Jul 15, 2011	12.57	12.60	12.38	12.49	863,386	+0.01(+0.07%)
Jul 14, 2011	12.78	12.79	12.44	12.48	917,085	-0.26(-2.01%)
Jul 13, 2011	12.76	12.90	12.68	12.74	834,503	+0.08(+0.65%)
Jul 12, 2011	12.60	12.74	12.59	12.66	881,867	-0.00(-0.03%)
Jul 11, 2011	12.92	12.95	12.58	12.66	731,728	-0.47(-3.58%)
Jul 08, 2011	13.06	13.14	13.02	13.13	541,499	-0.08(-0.63%)
Jul 07, 2011	13.28	13.30	13.18	13.21	789,238	+0.06(+0.43%)
Jul 06, 2011	13.27	13.30	13.06	13.16	674,300	-0.11(-0.85%)
Jul 05, 2011	13.31	13.36	13.17	13.27	878,653	+0.01(+0.10%)

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.