Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.62	10.80	10.38	10.38	17,657,094	-0.48(-4.41%)
Sep 29, 2011	11.11	11.20	10.59	10.86	20,188,738	+0.08(+0.76%)
Sep 28, 2011	11.28	11.40	10.76	10.78	13,292,944	-0.43(-3.85%)
Sep 27, 2011	11.52	11.69	11.13	11.21	16,915,574	+0.00(+0.00%)
Sep 26, 2011	10.95	11.24	10.52	11.21	15,932,602	+0.42(+3.90%)
Sep 23, 2011	10.86	11.08	10.73	10.79	15,953,202	-0.05(-0.49%)
Sep 22, 2011	11.02	11.27	10.64	10.85	28,211,708	-0.77(-6.64%)
Sep 21, 2011	12.28	12.40	11.60	11.62	17,997,324	-0.64(-5.20%)
Sep 20, 2011	12.57	12.71	12.24	12.25	11,272,208	-0.25(-2.01%)
Sep 19, 2011	12.70	12.71	12.30	12.50	13,345,635	-0.46(-3.51%)
Sep 16, 2011	13.14	13.19	12.80	12.96	16,301,817	-0.13(-0.98%)
Sep 15, 2011	13.06	13.13	12.82	13.09	19,183,296	+0.26(+2.05%)
Sep 14, 2011	13.02	13.04	12.58	12.82	19,670,052	-0.08(-0.59%)
Sep 13, 2011	13.07	13.17	12.74	12.90	19,448,684	-0.15(-1.12%)
Sep 12, 2011	12.81	13.27	12.68	13.05	18,374,122	+0.01(+0.09%)
Sep 09, 2011	13.30	13.48	12.88	13.04	19,759,524	-0.51(-3.75%)
Sep 08, 2011	13.27	13.93	13.18	13.54	30,399,856	+0.53(+4.08%)
Sep 07, 2011	12.88	13.08	12.79	13.01	12,839,969	+0.37(+2.91%)
Sep 06, 2011	12.27	12.70	12.15	12.64	20,133,870	-0.17(-1.32%)
Sep 02, 2011	12.77	13.02	12.59	12.81	16,094,848	-0.32(-2.45%)
Sep 01, 2011	13.34	13.42	13.09	13.13	19,179,448	-0.13(-1.01%)
Aug 31, 2011	13.03	13.59	12.98	13.27	26,444,904	+0.42(+3.27%)
Aug 30, 2011	12.59	12.95	12.41	12.85	18,223,662	+0.18(+1.38%)
Aug 29, 2011	12.39	12.69	12.21	12.67	15,399,378	+0.48(+3.98%)
Aug 26, 2011	11.67	12.26	11.58	12.19	15,139,628	+0.39(+3.27%)
Aug 25, 2011	12.02	12.15	11.63	11.80	17,654,772	-0.15(-1.22%)
Aug 24, 2011	11.75	12.01	11.56	11.95	15,890,712	+0.19(+1.64%)
Aug 23, 2011	11.20	11.81	11.07	11.76	21,485,476	+0.70(+6.28%)
Aug 22, 2011	11.38	11.46	10.97	11.06	27,272,872	+0.07(+0.64%)
Aug 19, 2011	11.06	11.48	10.95	10.99	21,695,618	-0.26(-2.28%)
Aug 18, 2011	11.55	11.59	11.13	11.25	27,652,206	-0.99(-8.07%)
Aug 17, 2011	12.41	12.60	12.12	12.24	13,651,678	-0.01(-0.09%)
Aug 16, 2011	12.40	12.45	12.10	12.25	19,423,368	-0.33(-2.60%)
Aug 15, 2011	12.35	12.63	12.29	12.57	14,897,551	+0.40(+3.26%)
Aug 12, 2011	12.25	12.41	12.01	12.18	20,092,944	+0.08(+0.67%)
Aug 11, 2011	11.37	12.30	11.32	12.10	26,291,852	+0.87(+7.79%)
Aug 10, 2011	11.46	11.83	11.19	11.22	36,989,156	-0.45(-3.89%)
Aug 09, 2011	11.22	11.70	10.81	11.68	35,225,136	+1.00(+9.39%)
Aug 08, 2011	11.22	11.41	10.41	10.67	36,731,976	-1.39(-11.54%)
Aug 05, 2011	12.41	12.66	11.25	12.07	31,692,438	-0.17(-1.38%)
Aug 04, 2011	13.28	13.32	12.16	12.23	41,785,936	-1.32(-9.72%)
Aug 03, 2011	13.75	13.78	13.14	13.55	28,263,056	-0.17(-1.27%)
Aug 02, 2011	14.35	14.58	13.72	13.73	23,906,754	-0.80(-5.53%)
Aug 01, 2011	14.80	14.89	14.29	14.53	18,916,698	-0.10(-0.72%)
Jul 29, 2011	14.26	14.70	14.05	14.64	23,698,028	+0.16(+1.13%)
Jul 28, 2011	14.87	15.03	14.43	14.47	16,226,940	-0.35(-2.36%)
Jul 27, 2011	15.27	15.42	14.76	14.82	19,710,168	-0.61(-3.93%)
Jul 26, 2011	15.31	15.63	14.76	15.43	24,793,902	-0.12(-0.75%)
Jul 25, 2011	15.26	15.79	15.21	15.54	17,882,886	-0.02(-0.11%)
Jul 22, 2011	15.70	15.70	15.40	15.56	12,028,727	-0.10(-0.67%)
Jul 21, 2011	15.13	15.73	15.05	15.67	23,456,390	+0.67(+4.47%)
Jul 20, 2011	15.04	15.11	14.96	15.00	9,675,573	+0.05(+0.35%)
Jul 19, 2011	14.78	14.99	14.72	14.94	14,292,670	+0.31(+2.11%)
Jul 18, 2011	14.61	14.66	14.38	14.64	13,744,157	-0.08(-0.55%)
Jul 15, 2011	14.58	14.80	14.56	14.72	13,365,960	+0.26(+1.77%)
Jul 14, 2011	15.00	15.06	14.41	14.46	20,550,260	-0.40(-2.67%)
Jul 13, 2011	14.92	15.21	14.82	14.86	14,842,899	+0.15(+1.03%)
Jul 12, 2011	14.60	14.91	14.53	14.71	14,023,228	-0.05(-0.32%)
Jul 11, 2011	14.92	15.01	14.67	14.75	11,022,037	-0.50(-3.29%)
Jul 08, 2011	15.09	15.27	15.00	15.25	16,040,891	-0.08(-0.53%)
Jul 07, 2011	14.97	15.37	14.92	15.33	17,054,358	+0.59(+4.03%)
Jul 06, 2011	14.83	14.95	14.68	14.74	11,083,685	-0.11(-0.75%)
Jul 05, 2011	14.94	15.00	14.68	14.85	13,299,724	-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.