Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.19	10.32	9.981	10.08	1,827,308	-0.32(-3.09%)
Sep 29, 2011	10.48	10.66	10.07	10.41	906,160	+0.17(+1.70%)
Sep 28, 2011	10.65	10.76	10.21	10.23	998,198	-0.40(-3.78%)
Sep 27, 2011	10.75	10.95	10.56	10.63	562,484	+0.19(+1.84%)
Sep 26, 2011	10.18	10.45	9.904	10.44	768,255	+0.36(+3.57%)
Sep 23, 2011	9.763	10.20	9.715	10.08	1,263,172	+0.28(+2.83%)
Sep 22, 2011	10.04	10.05	9.701	9.804	1,304,879	-0.38(-3.71%)
Sep 21, 2011	10.68	10.76	10.18	10.18	1,048,111	-0.50(-4.67%)
Sep 20, 2011	11.18	11.20	10.67	10.68	1,565,229	-0.46(-4.14%)
Sep 19, 2011	10.92	11.23	10.77	11.14	1,175,562	-0.03(-0.24%)
Sep 16, 2011	11.28	11.38	11.08	11.17	887,084	-0.06(-0.50%)
Sep 15, 2011	11.21	11.28	11.00	11.22	995,185	+0.14(+1.28%)
Sep 14, 2011	10.90	11.26	10.64	11.08	1,441,213	+0.28(+2.57%)
Sep 13, 2011	10.55	10.92	10.47	10.81	4,176,358	+0.33(+3.13%)
Sep 12, 2011	10.37	10.52	10.22	10.48	1,428,227	-0.04(-0.42%)
Sep 09, 2011	10.88	11.01	10.43	10.52	2,493,198	-0.49(-4.48%)
Sep 08, 2011	11.17	11.33	10.99	11.02	1,019,329	-0.27(-2.43%)
Sep 07, 2011	11.02	11.30	10.96	11.29	722,617	+0.48(+4.45%)
Sep 06, 2011	10.53	10.83	10.46	10.81	1,202,198	-0.15(-1.35%)
Sep 02, 2011	11.06	11.24	10.88	10.96	1,324,219	-0.43(-3.81%)
Sep 01, 2011	11.64	11.75	11.34	11.39	1,187,049	-0.27(-2.33%)
Aug 31, 2011	11.81	12.05	11.56	11.66	958,620	-0.05(-0.40%)
Aug 30, 2011	11.48	11.80	11.37	11.71	1,065,586	+0.16(+1.38%)
Aug 29, 2011	11.18	11.57	11.16	11.55	1,008,418	+0.58(+5.31%)
Aug 26, 2011	10.51	10.97	10.32	10.97	1,367,975	+0.35(+3.31%)
Aug 25, 2011	10.94	11.01	10.48	10.62	2,179,587	-0.48(-4.31%)
Aug 24, 2011	10.81	11.14	10.76	11.09	1,568,370	+0.22(+2.07%)
Aug 23, 2011	10.40	10.87	10.27	10.87	1,234,115	+0.57(+5.53%)
Aug 22, 2011	10.38	10.45	10.16	10.30	2,456,474	+0.19(+1.90%)
Aug 19, 2011	10.34	10.65	10.06	10.11	2,094,967	-0.40(-3.77%)
Aug 18, 2011	10.84	10.85	10.41	10.50	1,822,775	-0.67(-6.03%)
Aug 17, 2011	11.46	11.61	11.10	11.18	1,590,547	-0.21(-1.82%)
Aug 16, 2011	11.62	11.66	11.35	11.38	1,761,311	-0.36(-3.09%)
Aug 15, 2011	11.59	11.77	11.54	11.75	747,974	+0.26(+2.26%)
Aug 12, 2011	11.38	11.58	11.19	11.49	1,812,710	+0.18(+1.59%)
Aug 11, 2011	10.83	11.47	10.67	11.31	2,249,226	+0.69(+6.45%)
Aug 10, 2011	10.75	11.01	10.61	10.62	2,211,351	-0.45(-4.08%)
Aug 09, 2011	10.94	11.09	10.32	11.07	3,394,741	+0.76(+7.33%)
Aug 08, 2011	10.94	11.22	10.31	10.32	2,799,304	-1.14(-9.95%)
Aug 05, 2011	11.61	11.72	11.11	11.46	1,950,199	+0.00(+0.03%)
Aug 04, 2011	12.05	12.07	11.43	11.46	2,865,788	-0.81(-6.60%)
Aug 03, 2011	12.19	12.29	11.82	12.26	2,092,214	+0.05(+0.41%)
Aug 02, 2011	12.67	12.82	12.21	12.21	2,350,766	-0.59(-4.64%)
Aug 01, 2011	13.13	13.19	12.64	12.81	2,422,762	-0.17(-1.30%)
Jul 29, 2011	12.80	13.20	12.72	12.98	2,729,742	-0.06(-0.50%)
Jul 28, 2011	13.43	13.43	12.85	13.04	5,763,139	-0.93(-6.64%)
Jul 27, 2011	14.49	14.49	13.96	13.97	1,404,774	-0.64(-4.35%)
Jul 26, 2011	14.89	14.94	14.58	14.60	992,984	-0.31(-2.10%)
Jul 25, 2011	14.74	14.98	14.72	14.92	1,575,571	-0.01(-0.04%)
Jul 22, 2011	14.99	15.01	14.90	14.92	658,265	-0.01(-0.06%)
Jul 21, 2011	14.91	15.06	14.86	14.93	766,217	+0.09(+0.64%)
Jul 20, 2011	14.90	15.02	14.75	14.84	583,270	-0.03(-0.20%)
Jul 19, 2011	14.67	14.92	14.67	14.87	862,371	+0.29(+1.99%)
Jul 18, 2011	14.73	14.73	14.48	14.58	1,021,377	-0.17(-1.16%)
Jul 15, 2011	14.83	14.84	14.67	14.75	923,720	-0.00(-0.02%)
Jul 14, 2011	15.12	15.17	14.70	14.75	1,169,526	-0.37(-2.42%)
Jul 13, 2011	15.21	15.37	15.10	15.12	1,013,459	-0.01(-0.10%)
Jul 12, 2011	15.26	15.37	15.12	15.13	1,367,378	-0.22(-1.46%)
Jul 11, 2011	15.61	15.67	15.30	15.36	1,391,634	-0.46(-2.91%)
Jul 08, 2011	15.66	15.82	15.58	15.82	827,217	-0.06(-0.41%)
Jul 07, 2011	15.91	16.05	15.85	15.88	1,442,229	+0.05(+0.32%)
Jul 06, 2011	15.67	15.87	15.59	15.83	1,616,901	+0.19(+1.25%)
Jul 05, 2011	15.24	15.68	15.24	15.64	1,794,467	+0.44(+2.87%)

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.