Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.49	10.69	10.29	10.60	157,237	-0.01(-0.09%)
Sep 29, 2011	10.80	10.80	10.03	10.61	64,989	+0.07(+0.66%)
Sep 28, 2011	11.13	11.15	10.53	10.54	94,407	-0.57(-5.13%)
Sep 27, 2011	11.53	11.62	11.00	11.11	206,341	-0.21(-1.86%)
Sep 26, 2011	11.60	11.60	11.00	11.32	62,654	-0.18(-1.57%)
Sep 23, 2011	11.33	11.56	11.01	11.50	107,448	+0.19(+1.68%)
Sep 22, 2011	11.14	11.60	11.04	11.31	107,664	-0.04(-0.35%)
Sep 21, 2011	11.69	12.02	11.33	11.35	79,821	-0.30(-2.58%)
Sep 20, 2011	12.10	12.33	11.64	11.65	47,184	-0.51(-4.19%)
Sep 19, 2011	12.39	12.47	11.83	12.16	104,560	-0.46(-3.65%)
Sep 16, 2011	12.02	12.65	11.02	12.62	255,762	+0.68(+5.70%)
Sep 15, 2011	11.48	12.00	11.38	11.94	202,793	+0.55(+4.83%)
Sep 14, 2011	11.18	11.49	11.03	11.39	277,921	+0.26(+2.34%)
Sep 13, 2011	10.81	11.16	10.73	11.13	92,962	+0.32(+2.96%)
Sep 12, 2011	10.30	10.85	10.30	10.81	54,407	+0.42(+4.04%)
Sep 09, 2011	10.50	10.60	10.30	10.39	66,603	-0.21(-1.98%)
Sep 08, 2011	11.36	11.73	10.53	10.60	74,289	-0.87(-7.59%)
Sep 07, 2011	11.18	11.50	11.04	11.47	64,574	+0.48(+4.37%)
Sep 06, 2011	10.29	11.21	10.29	10.99	70,406	+0.27(+2.52%)
Sep 02, 2011	10.78	11.45	10.53	10.72	98,068	-0.28(-2.55%)
Sep 01, 2011	10.91	11.28	10.61	11.00	190,233	+0.04(+0.36%)
Aug 31, 2011	11.13	11.13	10.50	10.96	331,286	-0.14(-1.26%)
Aug 30, 2011	10.96	11.18	10.93	11.10	97,763	+0.05(+0.45%)
Aug 29, 2011	11.01	11.30	10.92	11.05	136,849	+0.19(+1.75%)
Aug 26, 2011	10.33	10.92	10.23	10.86	106,240	+0.51(+4.93%)
Aug 25, 2011	11.28	11.28	10.34	10.35	49,404	-0.77(-6.92%)
Aug 24, 2011	11.20	11.54	11.01	11.12	105,427	-0.14(-1.24%)
Aug 23, 2011	11.56	11.56	10.60	11.26	144,353	-0.22(-1.92%)
Aug 22, 2011	11.09	11.78	10.51	11.48	141,238	+0.66(+6.10%)
Aug 19, 2011	10.09	11.09	10.09	10.82	106,538	+0.34(+3.24%)
Aug 18, 2011	11.28	11.44	10.32	10.48	156,579	-1.09(-9.42%)
Aug 17, 2011	11.50	11.70	11.35	11.57	150,274	+0.06(+0.52%)
Aug 16, 2011	11.85	11.85	11.43	11.51	167,174	-0.42(-3.52%)
Aug 15, 2011	11.40	12.30	10.99	11.93	164,004	+0.82(+7.38%)
Aug 12, 2011	11.28	11.28	10.80	11.11	121,632	-0.58(-4.96%)
Aug 11, 2011	11.10	11.77	10.76	11.69	91,706	+0.42(+3.73%)
Aug 10, 2011	10.60	11.36	10.46	11.27	178,674	+0.30(+2.73%)
Aug 09, 2011	10.01	11.07	9.500	10.97	580,611	+1.61(+17.20%)
Aug 08, 2011	10.65	10.97	9.350	9.360	256,819	-1.46(-13.49%)
Aug 05, 2011	11.08	11.65	10.74	10.82	354,531	-0.21(-1.90%)
Aug 04, 2011	11.83	11.90	10.96	11.03	155,999	-0.96(-8.01%)
Aug 03, 2011	12.62	12.92	11.60	11.99	176,400	-0.44(-3.54%)
Aug 02, 2011	13.11	13.19	12.42	12.43	129,293	-0.71(-5.40%)
Aug 01, 2011	13.41	13.50	12.64	13.14	127,696	-0.19(-1.43%)
Jul 29, 2011	12.92	13.35	12.56	13.33	241,459	+0.25(+1.91%)
Jul 28, 2011	13.17	13.45	12.68	13.08	2,576,685	+0.82(+6.69%)
Jul 27, 2011	11.86	12.74	11.80	12.26	971,506	+0.46(+3.90%)
Jul 26, 2011	10.93	11.89	10.53	11.80	381,496	+0.80(+7.27%)
Jul 25, 2011	11.30	11.75	10.80	11.00	248,485	-0.43(-3.76%)
Jul 22, 2011	11.50	11.84	11.40	11.43	97,031	-0.35(-2.97%)
Jul 21, 2011	11.26	11.90	11.21	11.78	317,899	+0.62(+5.56%)
Jul 20, 2011	11.16	11.47	11.08	11.16	139,955	+0.03(+0.27%)
Jul 19, 2011	11.34	11.34	10.93	11.13	327,019	-0.17(-1.50%)
Jul 18, 2011	12.00	12.36	11.02	11.30	209,546	-0.71(-5.91%)
Jul 15, 2011	13.40	13.40	11.51	12.01	388,706	-1.88(-13.53%)
Jul 14, 2011	13.98	14.05	13.75	13.89	34,608	-0.11(-0.79%)
Jul 13, 2011	13.93	14.05	13.90	14.00	66,538	+0.21(+1.52%)
Jul 12, 2011	14.14	14.25	13.77	13.79	63,791	-0.33(-2.34%)
Jul 11, 2011	14.56	14.62	14.10	14.12	37,662	-0.47(-3.22%)
Jul 08, 2011	14.53	14.69	14.52	14.59	22,135	-0.06(-0.41%)
Jul 07, 2011	14.54	14.80	14.48	14.65	85,951	+0.20(+1.38%)
Jul 06, 2011	14.42	14.56	14.39	14.45	67,945	+0.07(+0.49%)
Jul 05, 2011	14.27	14.60	14.01	14.38	80,242	+0.14(+0.98%)
Jul 01, 2011	14.37	14.80	14.11	14.24	45,731	-0.08(-0.56%)
Jun 30, 2011	14.08	14.40	13.98	14.32	74,166	+0.35(+2.51%)
Jun 29, 2011	14.21	14.42	13.91	13.97	92,165	-0.18(-1.27%)
Jun 28, 2011	13.16	14.50	13.16	14.15	226,970	+0.97(+7.36%)
Jun 27, 2011	12.86	13.49	12.86	13.18	137,390	+0.30(+2.33%)
Jun 24, 2011	11.99	12.93	11.85	12.88	1,316,806	+0.95(+7.96%)
Jun 23, 2011	11.65	11.95	11.65	11.93	89,275	+0.18(+1.53%)
Jun 22, 2011	11.90	12.05	11.75	11.75	57,600	-0.20(-1.67%)
Jun 21, 2011	11.90	12.06	11.82	11.95	83,922	+0.16(+1.36%)
Jun 20, 2011	11.76	12.05	11.63	11.79	119,554	-0.14(-1.17%)
Jun 17, 2011	12.03	12.25	11.92	11.93	157,914	-0.07(-0.58%)
Jun 16, 2011	11.63	12.00	11.46	12.00	73,689	+0.36(+3.09%)
Jun 15, 2011	11.56	12.01	11.44	11.64	69,737	-0.39(-3.24%)
Jun 14, 2011	12.02	12.03	11.88	12.03	76,213	+0.16(+1.35%)
Jun 13, 2011	11.69	11.96	11.53	11.87	30,807	+0.26(+2.24%)
Jun 10, 2011	11.67	11.81	11.56	11.61	33,645	-0.10(-0.85%)
Jun 09, 2011	11.74	11.82	11.52	11.71	26,487	+0.05(+0.43%)
Jun 08, 2011	11.60	11.79	11.54	11.66	38,271	+0.07(+0.60%)
Jun 07, 2011	11.37	11.91	11.37	11.59	28,116	+0.27(+2.39%)
Jun 06, 2011	11.69	11.69	11.31	11.32	40,611	+0.03(+0.27%)
Jun 03, 2011	11.53	11.64	11.03	11.29	58,874	-0.45(-3.83%)
May 24, 2011	11.90	12.15	11.74	11.74	39,915	-0.07(-0.59%)
May 23, 2011	11.83	12.02	11.75	11.81	35,978	-0.14(-1.17%)
May 20, 2011	11.87	12.50	11.87	11.95	66,435	+0.01(+0.08%)
May 19, 2011	12.02	12.24	11.74	11.94	31,348	-0.06(-0.50%)
May 18, 2011	12.25	12.25	11.78	12.00	47,237	-0.20(-1.64%)
May 17, 2011	11.73	12.25	11.26	12.20	57,830	+0.39(+3.30%)
May 16, 2011	12.05	12.50	11.81	11.81	41,696	-0.31(-2.56%)
May 13, 2011	12.22	12.25	12.00	12.12	34,925	-0.04(-0.33%)
May 12, 2011	11.91	12.16	11.52	12.16	47,028	+0.22(+1.84%)
May 11, 2011	12.09	12.09	11.52	11.94	33,437	-0.15(-1.24%)
May 10, 2011	11.70	12.09	11.15	12.09	51,402	+0.46(+3.96%)
May 09, 2011	11.68	11.77	11.51	11.63	22,845	-0.08(-0.68%)
May 06, 2011	12.20	12.20	11.43	11.71	44,424	-0.19(-1.60%)
May 05, 2011	11.76	12.25	11.29	11.90	60,812	+0.61(+5.40%)
May 04, 2011	11.95	11.95	11.28	11.29	37,560	-0.62(-5.21%)
May 03, 2011	12.00	12.10	11.59	11.91	105,103	-0.07(-0.58%)
May 02, 2011	11.91	12.35	11.60	11.98	102,179	-0.17(-1.40%)
Apr 29, 2011	12.25	12.39	12.09	12.15	120,072	+0.15(+1.25%)
Apr 28, 2011	11.70	12.25	11.70	12.00	66,780	+0.30(+2.56%)
Apr 27, 2011	12.04	12.04	11.50	11.70	116,148	-0.18(-1.52%)
Apr 26, 2011	11.49	12.91	11.07	11.88	498,649	+2.39(+25.12%)
Apr 25, 2011	9.390	9.529	9.320	9.495	21,747	+0.19(+2.10%)
Apr 21, 2011	9.490	9.650	9.260	9.300	19,680	-0.11(-1.17%)
Apr 20, 2011	9.400	9.609	9.190	9.410	42,757	+0.11(+1.18%)
Apr 19, 2011	9.400	9.650	9.230	9.300	41,535	-0.02(-0.21%)
Apr 18, 2011	9.250	9.490	9.120	9.320	34,573	-0.02(-0.21%)
Apr 15, 2011	9.000	9.570	9.000	9.340	48,949	+0.29(+3.20%)
Apr 14, 2011	9.370	9.470	9.020	9.050	250,431	-0.37(-3.93%)
Apr 13, 2011	8.910	9.540	8.910	9.420	46,124	+0.50(+5.61%)
Apr 12, 2011	9.440	9.440	8.900	8.920	99,424	-0.52(-5.51%)
Apr 11, 2011	9.570	9.729	9.400	9.440	244,326	-0.06(-0.63%)
Apr 08, 2011	9.470	9.590	9.110	9.500	83,583	+0.09(+0.96%)
Apr 07, 2011	9.470	9.470	9.000	9.410	66,543	-0.07(-0.74%)
Apr 06, 2011	8.810	9.840	8.680	9.480	201,953	+0.66(+7.48%)
Apr 05, 2011	8.470	8.980	8.470	8.820	131,989	+0.32(+3.76%)
Apr 04, 2011	8.590	8.690	8.260	8.500	146,554	-0.03(-0.35%)
Apr 01, 2011	8.640	8.830	8.250	8.530	117,905	-0.04(-0.47%)
Mar 31, 2011	8.390	9.330	8.030	8.570	1,222,732	+0.23(+2.76%)
Mar 30, 2011	8.110	8.470	8.000	8.340	127,715	+0.29(+3.60%)
Mar 29, 2011	8.120	8.185	7.700	8.050	159,096	-0.01(-0.12%)
Mar 28, 2011	8.370	8.370	7.750	8.060	104,974	-0.12(-1.47%)
Mar 25, 2011	8.480	8.480	8.100	8.180	37,459	-0.09(-1.09%)
Mar 24, 2011	8.210	8.630	8.150	8.270	151,702	-0.09(-1.08%)
Mar 23, 2011	8.170	8.650	7.800	8.360	87,806	+0.26(+3.21%)
Mar 22, 2011	7.840	8.210	7.750	8.100	313,253	+0.32(+4.11%)
Mar 21, 2011	7.720	7.900	7.610	7.780	30,913	+0.19(+2.50%)
Mar 18, 2011	8.010	8.070	7.590	7.590	260,502	-0.20(-2.57%)
Mar 17, 2011	8.110	8.130	7.530	7.790	424,871	-0.15(-1.89%)
Mar 16, 2011	7.450	8.740	7.330	7.940	279,980	+0.46(+6.15%)
Mar 15, 2011	7.140	7.520	7.140	7.480	93,396	-0.02(-0.27%)
Mar 14, 2011	7.405	7.550	7.300	7.500	48,057	+0.01(+0.13%)
Mar 11, 2011	7.500	7.532	7.350	7.490	29,248	+0.04(+0.54%)
Mar 10, 2011	7.490	7.490	7.380	7.450	8,584	-0.03(-0.40%)
Mar 09, 2011	7.330	7.480	7.250	7.480	14,484	+0.05(+0.67%)
Mar 08, 2011	7.490	7.490	7.250	7.430	38,562	+0.03(+0.41%)
Mar 07, 2011	7.400	7.440	7.290	7.400	6,713	+0.11(+1.51%)
Mar 04, 2011	7.290	7.430	7.290	7.290	36,946	-0.01(-0.14%)
Mar 03, 2011	7.220	7.450	7.220	7.300	10,774	+0.08(+1.11%)
Mar 02, 2011	7.370	7.450	7.210	7.220	10,354	-0.08(-1.10%)
Mar 01, 2011	7.420	7.470	7.150	7.300	24,827	-0.03(-0.41%)
Feb 28, 2011	7.500	7.500	7.110	7.330	21,206	-0.10(-1.35%)
Feb 25, 2011	7.190	7.460	7.100	7.430	26,499	+0.20(+2.77%)
Feb 24, 2011	7.400	7.500	7.220	7.230	25,227	-0.22(-2.95%)
Feb 23, 2011	7.220	7.490	7.220	7.450	40,392	+0.30(+4.20%)
Feb 22, 2011	7.140	7.410	7.000	7.150	49,147	+0.09(+1.27%)
Feb 18, 2011	7.400	7.500	7.030	7.060	159,571	-0.37(-4.98%)
Feb 17, 2011	7.510	7.510	7.200	7.430	28,959	-0.07(-0.93%)
Feb 16, 2011	7.510	7.510	7.488	7.500	44,730	+0.05(+0.67%)
Feb 15, 2011	7.300	7.450	7.200	7.450	22,667	+0.22(+3.04%)
Feb 14, 2011	7.230	7.300	7.100	7.230	65,971	+0.10(+1.40%)
Feb 11, 2011	7.230	7.300	7.120	7.130	36,489	+0.01(+0.14%)
Feb 10, 2011	7.500	7.500	7.100	7.120	147,979	-0.11(-1.52%)
Feb 09, 2011	7.300	7.500	7.230	7.230	91,708	-0.14(-1.90%)
Feb 08, 2011	7.750	7.750	7.210	7.370	347,473	-0.12(-1.60%)
Feb 07, 2011	7.650	7.750	7.180	7.490	269,251	-0.24(-3.10%)

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.