Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.99	14.99	14.39	14.43	949,162	-0.85(-5.57%)
Sep 29, 2011	15.88	15.88	14.85	15.28	1,123,561	-0.15(-0.96%)
Sep 28, 2011	16.28	16.50	15.39	15.42	659,218	-0.79(-4.88%)
Sep 27, 2011	16.43	16.82	16.06	16.21	648,707	+0.42(+2.64%)
Sep 26, 2011	15.52	15.84	14.98	15.80	915,755	+0.47(+3.08%)
Sep 23, 2011	15.32	15.73	15.19	15.33	732,391	-0.03(-0.19%)
Sep 22, 2011	15.89	16.28	15.14	15.36	1,094,025	-1.27(-7.62%)
Sep 21, 2011	17.56	17.56	16.55	16.62	1,707,391	-0.97(-5.50%)
Sep 20, 2011	17.82	18.07	17.50	17.59	732,697	-0.17(-0.95%)
Sep 19, 2011	17.58	17.88	17.12	17.76	600,429	-0.23(-1.29%)
Sep 16, 2011	18.33	18.33	17.76	17.99	613,782	-0.32(-1.77%)
Sep 15, 2011	18.05	18.45	18.02	18.31	569,955	+0.56(+3.13%)
Sep 14, 2011	17.83	18.08	17.16	17.76	766,406	+0.09(+0.52%)
Sep 13, 2011	16.73	17.80	16.70	17.67	958,192	+0.95(+5.69%)
Sep 12, 2011	16.74	17.15	16.36	16.71	1,067,182	-0.24(-1.39%)
Sep 09, 2011	17.70	17.85	16.85	16.95	762,098	-1.01(-5.65%)
Sep 08, 2011	18.07	18.68	17.83	17.96	1,089,037	-0.28(-1.52%)
Sep 07, 2011	17.72	18.25	17.70	18.24	1,057,961	+0.93(+5.35%)
Sep 06, 2011	16.68	17.35	16.68	17.32	785,909	-0.19(-1.11%)
Sep 02, 2011	17.82	18.01	17.43	17.51	716,039	-0.89(-4.83%)
Sep 01, 2011	19.28	19.52	18.39	18.40	758,331	-0.94(-4.85%)
Aug 31, 2011	18.89	19.52	18.77	19.34	1,249,104	+0.57(+3.02%)
Aug 30, 2011	18.65	18.91	18.40	18.77	653,101	+0.00(+0.02%)
Aug 29, 2011	18.13	18.77	18.13	18.77	928,105	+0.99(+5.58%)
Aug 26, 2011	16.97	17.85	16.61	17.77	667,889	+0.64(+3.73%)
Aug 25, 2011	17.49	17.64	16.90	17.13	626,425	-0.18(-1.02%)
Aug 24, 2011	17.14	17.54	16.72	17.31	1,191,785	+0.08(+0.46%)
Aug 23, 2011	16.16	17.23	16.04	17.23	920,344	+1.17(+7.28%)
Aug 22, 2011	16.45	16.55	15.98	16.06	1,144,043	+0.16(+1.03%)
Aug 19, 2011	16.17	16.77	15.86	15.90	883,694	-0.62(-3.77%)
Aug 18, 2011	16.84	16.90	16.21	16.52	1,841,312	-1.01(-5.78%)
Aug 17, 2011	17.85	18.17	17.42	17.53	704,254	-0.12(-0.67%)
Aug 16, 2011	17.95	18.07	17.54	17.65	713,755	-0.61(-3.32%)
Aug 15, 2011	18.13	18.27	17.89	18.26	846,319	+0.28(+1.57%)
Aug 12, 2011	17.30	18.34	17.05	17.97	1,817,098	+0.84(+4.91%)
Aug 11, 2011	16.65	17.50	16.35	17.13	2,363,175	+0.66(+4.01%)
Aug 10, 2011	16.68	17.36	16.47	16.47	2,162,908	-0.61(-3.57%)
Aug 09, 2011	16.74	17.09	15.93	17.08	1,401,162	+1.45(+9.25%)
Aug 08, 2011	16.74	16.95	14.94	15.64	3,976,579	-2.69(-14.68%)
Aug 05, 2011	18.55	18.70	17.34	18.33	1,663,487	+0.22(+1.23%)
Aug 04, 2011	19.46	19.49	18.08	18.11	1,579,613	-1.80(-9.06%)
Aug 03, 2011	19.97	20.01	19.16	19.91	2,105,357	-0.07(-0.34%)
Aug 02, 2011	21.77	22.57	19.86	19.98	3,301,806	-2.17(-9.80%)
Aug 01, 2011	21.76	22.22	21.80	22.15	2,300,159	+0.39(+1.78%)
Jul 29, 2011	20.92	21.81	20.61	21.76	1,802,134	+0.74(+3.50%)
Jul 28, 2011	21.08	21.53	21.00	21.02	888,023	-0.10(-0.46%)
Jul 27, 2011	21.52	21.61	20.94	21.12	992,817	-0.55(-2.52%)
Jul 26, 2011	21.98	22.18	21.47	21.67	824,902	-0.32(-1.47%)
Jul 25, 2011	22.01	22.34	21.86	21.99	593,714	-0.45(-1.99%)
Jul 22, 2011	22.42	22.46	22.37	22.44	601,084	-0.26(-1.17%)
Jul 21, 2011	22.10	22.92	22.03	22.70	2,085,859	+0.69(+3.15%)
Jul 20, 2011	21.76	22.02	21.56	22.01	824,659	+0.24(+1.10%)
Jul 19, 2011	21.67	21.92	21.55	21.77	1,193,759	+0.28(+1.31%)
Jul 18, 2011	21.52	21.61	21.32	21.49	1,365,442	-0.12(-0.54%)
Jul 15, 2011	21.45	21.61	21.12	21.60	685,391	+0.31(+1.46%)
Jul 14, 2011	21.82	21.89	21.20	21.29	708,913	-0.37(-1.69%)
Jul 13, 2011	21.59	21.99	21.51	21.66	1,057,652	+0.27(+1.28%)
Jul 12, 2011	21.77	21.83	21.33	21.38	998,503	-0.54(-2.47%)
Jul 11, 2011	22.41	22.58	21.88	21.93	875,194	-0.99(-4.33%)
Jul 08, 2011	22.58	22.99	22.38	22.92	713,384	-0.17(-0.73%)
Jul 07, 2011	22.97	23.31	22.97	23.09	987,347	+0.35(+1.55%)
Jul 06, 2011	22.28	22.78	22.07	22.73	1,630,352	+0.34(+1.50%)
Jul 05, 2011	22.16	22.62	22.07	22.40	1,869,985	+0.20(+0.89%)

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.