Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.51	10.70	10.27	10.28	17,834,624	-0.47(-4.41%)
Sep 29, 2011	11.00	11.09	10.48	10.75	20,391,722	+0.08(+0.76%)
Sep 28, 2011	11.16	11.29	10.66	10.67	13,426,596	-0.43(-3.85%)
Sep 27, 2011	11.40	11.57	11.02	11.10	17,085,650	+0.00(+0.00%)
Sep 26, 2011	10.84	11.12	10.42	11.10	16,092,794	+0.42(+3.90%)
Sep 23, 2011	10.75	10.97	10.62	10.69	16,113,602	-0.05(-0.48%)
Sep 22, 2011	10.91	11.16	10.53	10.74	28,495,360	-0.76(-6.64%)
Sep 21, 2011	12.15	12.28	11.48	11.50	18,178,276	-0.63(-5.20%)
Sep 20, 2011	12.44	12.59	12.11	12.13	11,385,543	-0.25(-2.01%)
Sep 19, 2011	12.58	12.58	12.18	12.38	13,479,817	-0.45(-3.52%)
Sep 16, 2011	13.01	13.06	12.67	12.83	16,465,721	-0.13(-0.98%)
Sep 15, 2011	12.93	13.00	12.70	12.96	19,376,172	+0.26(+2.05%)
Sep 14, 2011	12.89	12.91	12.45	12.70	19,867,822	-0.08(-0.59%)
Sep 13, 2011	12.94	13.04	12.61	12.77	19,644,228	-0.14(-1.12%)
Sep 12, 2011	12.69	13.14	12.55	12.92	18,558,862	+0.01(+0.09%)
Sep 09, 2011	13.17	13.34	12.75	12.91	19,958,194	-0.50(-3.75%)
Sep 08, 2011	13.14	13.79	13.04	13.41	30,705,508	+0.53(+4.08%)
Sep 07, 2011	12.75	12.95	12.66	12.88	12,969,066	+0.36(+2.91%)
Sep 06, 2011	12.15	12.57	12.03	12.52	20,336,302	-0.17(-1.32%)
Sep 02, 2011	12.65	12.89	12.47	12.69	16,256,672	-0.32(-2.45%)
Sep 01, 2011	13.21	13.29	12.96	13.00	19,372,284	-0.13(-1.01%)
Aug 31, 2011	12.90	13.45	12.85	13.14	26,710,792	+0.42(+3.27%)
Aug 30, 2011	12.47	12.82	12.29	12.72	18,406,890	+0.17(+1.38%)
Aug 29, 2011	12.26	12.56	12.09	12.55	15,554,209	+0.48(+3.98%)
Aug 26, 2011	11.56	12.14	11.46	12.07	15,291,848	+0.38(+3.27%)
Aug 25, 2011	11.91	12.03	11.52	11.69	17,832,278	-0.14(-1.22%)
Aug 24, 2011	11.63	11.89	11.45	11.83	16,050,483	+0.19(+1.64%)
Aug 23, 2011	11.08	11.70	10.96	11.64	21,701,500	+0.69(+6.28%)
Aug 22, 2011	11.27	11.34	10.86	10.95	27,547,084	+0.07(+0.64%)
Aug 19, 2011	10.95	11.36	10.84	10.88	21,913,754	-0.25(-2.28%)
Aug 18, 2011	11.43	11.48	11.02	11.14	27,930,232	-0.98(-8.07%)
Aug 17, 2011	12.29	12.47	12.00	12.11	13,788,937	-0.01(-0.09%)
Aug 16, 2011	12.28	12.33	11.98	12.12	19,618,658	-0.32(-2.60%)
Aug 15, 2011	12.22	12.50	12.17	12.45	15,047,337	+0.39(+3.24%)
Aug 12, 2011	12.13	12.29	11.90	12.06	20,290,790	+0.08(+0.67%)
Aug 11, 2011	11.26	12.18	11.21	11.98	26,550,734	+0.87(+7.79%)
Aug 10, 2011	11.35	11.71	11.08	11.11	37,353,372	-0.45(-3.89%)
Aug 09, 2011	11.11	11.59	10.71	11.56	35,571,984	+0.99(+9.39%)
Aug 08, 2011	11.11	11.30	10.31	10.57	37,093,660	-1.38(-11.54%)
Aug 05, 2011	12.29	12.54	11.14	11.95	32,004,498	-0.17(-1.38%)
Aug 04, 2011	13.15	13.19	12.05	12.12	42,197,380	-1.30(-9.72%)
Aug 03, 2011	13.62	13.65	13.01	13.42	28,541,350	-0.17(-1.27%)
Aug 02, 2011	14.21	14.43	13.59	13.59	24,142,152	-0.80(-5.53%)
Aug 01, 2011	14.66	14.74	14.15	14.39	19,102,962	-0.10(-0.72%)
Jul 29, 2011	14.12	14.56	13.91	14.49	23,931,372	+0.16(+1.13%)
Jul 28, 2011	14.73	14.88	14.29	14.33	16,386,719	-0.35(-2.36%)
Jul 27, 2011	15.12	15.27	14.62	14.68	19,904,244	-0.60(-3.93%)
Jul 26, 2011	15.16	15.48	14.61	15.28	25,038,036	-0.12(-0.75%)
Jul 25, 2011	15.11	15.63	15.06	15.39	18,058,970	-0.02(-0.11%)
Jul 22, 2011	15.55	15.55	15.25	15.41	12,147,169	-0.10(-0.67%)
Jul 21, 2011	14.98	15.58	14.90	15.51	23,687,354	+0.66(+4.47%)
Jul 20, 2011	14.90	14.97	14.81	14.85	9,770,844	+0.05(+0.35%)
Jul 19, 2011	14.64	14.84	14.57	14.80	14,433,403	+0.31(+2.11%)
Jul 18, 2011	14.46	14.52	14.24	14.49	13,879,489	-0.08(-0.55%)
Jul 15, 2011	14.44	14.66	14.42	14.57	13,497,569	+0.25(+1.77%)
Jul 14, 2011	14.85	14.91	14.27	14.32	20,752,608	-0.39(-2.67%)
Jul 13, 2011	14.78	15.06	14.67	14.71	14,989,050	+0.15(+1.03%)
Jul 12, 2011	14.46	14.77	14.39	14.56	14,161,308	-0.05(-0.32%)
Jul 11, 2011	14.78	14.86	14.53	14.61	11,130,566	-0.50(-3.28%)
Jul 08, 2011	14.94	15.12	14.85	15.10	16,198,838	-0.08(-0.53%)
Jul 07, 2011	14.82	15.22	14.78	15.18	17,222,284	+0.59(+4.03%)
Jul 06, 2011	14.69	14.80	14.53	14.60	11,192,821	-0.11(-0.75%)
Jul 05, 2011	14.79	14.85	14.54	14.71	13,430,681	-0.17(-1.16%)

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.