Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.71	10.90	10.51	10.66	1,344,264	-0.35(-3.19%)
Sep 29, 2011	10.40	11.13	10.40	11.01	1,738,299	+0.39(+3.66%)
Sep 28, 2011	11.30	11.42	10.47	10.62	1,802,771	-0.66(-5.82%)
Sep 27, 2011	11.14	11.76	11.06	11.28	1,391,559	+0.51(+4.75%)
Sep 26, 2011	10.40	10.83	10.16	10.77	1,066,256	+0.44(+4.21%)
Sep 23, 2011	10.09	10.47	9.989	10.33	848,764	+0.25(+2.50%)
Sep 22, 2011	10.14	10.61	9.798	10.08	2,037,230	-0.66(-6.11%)
Sep 21, 2011	10.86	11.18	10.71	10.74	1,460,351	-0.21(-1.95%)
Sep 20, 2011	11.26	11.35	10.89	10.95	1,176,982	-0.26(-2.31%)
Sep 19, 2011	11.16	11.29	10.91	11.21	605,216	-0.26(-2.26%)
Sep 16, 2011	11.59	11.80	11.35	11.47	1,240,790	-0.08(-0.73%)
Sep 15, 2011	11.51	11.65	11.23	11.55	966,551	+0.32(+2.85%)
Sep 14, 2011	11.11	11.45	10.82	11.23	1,503,764	+0.24(+2.15%)
Sep 13, 2011	10.75	11.11	10.68	11.00	1,124,987	+0.28(+2.64%)
Sep 12, 2011	10.65	10.99	10.49	10.71	1,255,873	-0.16(-1.46%)
Sep 09, 2011	11.05	11.13	10.71	10.87	1,090,265	-0.31(-2.77%)
Sep 08, 2011	11.42	11.59	11.17	11.18	855,458	-0.35(-3.02%)
Sep 07, 2011	11.12	11.55	10.98	11.53	885,116	+0.64(+5.91%)
Sep 06, 2011	10.86	10.93	10.46	10.89	1,643,322	-0.34(-3.03%)
Sep 02, 2011	11.52	11.52	11.00	11.23	1,325,568	-0.55(-4.69%)
Sep 01, 2011	12.27	12.33	11.75	11.78	1,441,668	-0.51(-4.18%)
Aug 31, 2011	12.25	12.57	12.12	12.29	1,986,259	-0.33(-2.64%)
Aug 30, 2011	12.47	12.67	12.15	12.63	1,504,880	+0.03(+0.24%)
Aug 29, 2011	12.28	12.63	12.14	12.60	619,614	+0.49(+4.06%)
Aug 26, 2011	11.55	12.16	11.38	12.11	746,474	+0.47(+4.03%)
Aug 25, 2011	12.12	12.19	11.52	11.64	708,373	-0.34(-2.84%)
Aug 24, 2011	11.94	12.15	11.57	11.98	645,752	+0.04(+0.32%)
Aug 23, 2011	11.54	11.94	11.33	11.94	794,332	+0.61(+5.34%)
Aug 22, 2011	12.04	12.11	11.25	11.33	1,319,926	-0.33(-2.85%)
Aug 19, 2011	11.70	12.26	11.59	11.67	1,429,021	-0.26(-2.16%)
Aug 18, 2011	12.24	12.32	11.77	11.92	1,893,738	-0.77(-6.08%)
Aug 17, 2011	13.15	13.36	12.62	12.70	1,458,278	-0.40(-3.06%)
Aug 16, 2011	13.16	13.50	13.01	13.10	1,728,100	-0.25(-1.87%)
Aug 15, 2011	13.57	13.74	13.26	13.35	1,416,725	-0.08(-0.62%)
Aug 12, 2011	13.26	13.69	13.01	13.43	1,530,764	+0.39(+2.96%)
Aug 11, 2011	12.44	13.28	12.26	13.04	2,265,408	+0.70(+5.70%)
Aug 10, 2011	12.63	12.92	12.20	12.34	2,895,711	-0.78(-5.94%)
Aug 09, 2011	13.06	13.13	11.95	13.12	3,036,227	+0.82(+6.71%)
Aug 08, 2011	13.06	13.38	12.29	12.29	2,936,351	-1.16(-8.61%)
Aug 05, 2011	14.10	14.22	12.96	13.45	3,228,694	-0.42(-3.05%)
Aug 04, 2011	15.03	15.03	13.84	13.88	2,658,159	-1.50(-9.74%)
Aug 03, 2011	15.42	15.47	14.87	15.37	1,317,466	-0.02(-0.10%)
Aug 02, 2011	15.52	15.90	15.37	15.39	1,409,675	-0.28(-1.79%)
Aug 01, 2011	16.04	16.12	15.42	15.67	1,195,987	-0.20(-1.24%)
Jul 29, 2011	15.65	16.04	15.46	15.87	1,117,175	+0.01(+0.05%)
Jul 28, 2011	16.27	16.30	15.84	15.86	861,018	-0.36(-2.19%)
Jul 27, 2011	16.65	16.73	16.16	16.21	1,074,304	-0.53(-3.16%)
Jul 26, 2011	17.20	17.22	16.71	16.74	1,115,274	-0.64(-3.70%)
Jul 25, 2011	17.22	17.64	17.11	17.39	1,306,731	-0.02(-0.13%)
Jul 22, 2011	17.51	17.55	17.38	17.41	809,352	-0.33(-1.88%)
Jul 21, 2011	17.33	17.90	17.29	17.74	1,554,145	+0.51(+2.94%)
Jul 20, 2011	17.44	17.48	17.08	17.24	742,353	-0.17(-0.96%)
Jul 19, 2011	17.10	17.40	17.01	17.40	1,153,380	+0.49(+2.91%)
Jul 18, 2011	17.02	17.23	16.74	16.91	1,008,749	-0.20(-1.19%)
Jul 15, 2011	16.87	17.14	16.61	17.11	1,155,010	+0.39(+2.35%)
Jul 14, 2011	16.93	17.02	16.51	16.72	1,367,622	-0.17(-0.99%)
Jul 13, 2011	16.79	17.30	16.73	16.89	1,378,964	+0.20(+1.18%)
Jul 12, 2011	16.91	17.01	16.68	16.69	935,910	-0.25(-1.47%)
Jul 11, 2011	17.18	17.18	16.80	16.94	1,625,423	-0.55(-3.16%)
Jul 08, 2011	17.41	17.60	17.28	17.49	1,012,857	-0.20(-1.15%)
Jul 07, 2011	17.81	17.86	17.57	17.70	1,321,919	+0.13(+0.73%)
Jul 06, 2011	17.69	17.80	17.52	17.57	1,003,777	-0.14(-0.81%)
Jul 05, 2011	17.40	17.97	17.37	17.71	1,493,344	+0.03(+0.17%)

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.