Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.21	13.44	13.11	13.17	30,536,072	-0.25(-1.86%)
Sep 29, 2011	14.34	14.39	13.15	13.42	45,776,504	-0.77(-5.43%)
Sep 28, 2011	14.61	14.62	14.15	14.19	21,271,164	-0.35(-2.41%)
Sep 27, 2011	14.92	15.00	14.44	14.54	25,084,304	-0.21(-1.42%)
Sep 26, 2011	14.79	14.80	14.23	14.75	24,466,126	+0.04(+0.27%)
Sep 23, 2011	14.23	14.83	14.12	14.71	49,333,116	+0.72(+5.15%)
Sep 22, 2011	14.20	14.25	13.69	13.99	60,432,692	+0.03(+0.21%)
Sep 21, 2011	14.38	14.60	13.96	13.96	32,010,174	-0.40(-2.79%)
Sep 20, 2011	14.53	14.66	14.28	14.36	21,766,598	-0.25(-1.71%)
Sep 19, 2011	14.76	14.79	14.40	14.61	27,249,644	-0.36(-2.40%)
Sep 16, 2011	15.09	15.34	14.94	14.97	56,827,816	+0.08(+0.54%)
Sep 15, 2011	14.73	15.40	14.51	14.89	58,542,400	+0.34(+2.34%)
Sep 14, 2011	14.47	14.94	14.34	14.55	37,366,280	+0.29(+2.07%)
Sep 13, 2011	14.30	14.34	14.12	14.26	19,928,724	-0.00(-0.04%)
Sep 12, 2011	14.12	14.28	13.92	14.26	32,692,332	-0.22(-1.52%)
Sep 09, 2011	14.36	14.57	14.07	14.48	60,031,868	+0.04(+0.28%)
Sep 08, 2011	13.57	14.49	13.37	14.44	93,945,456	+0.83(+6.10%)
Sep 07, 2011	13.75	14.00	13.24	13.61	77,323,408	+0.70(+5.42%)
Sep 06, 2011	12.52	12.95	12.45	12.91	54,297,216	+0.04(+0.31%)
Sep 02, 2011	13.12	13.13	12.86	12.87	20,509,324	-0.48(-3.60%)
Sep 01, 2011	13.67	13.78	13.32	13.35	17,847,782	-0.26(-1.91%)
Aug 31, 2011	13.91	13.94	13.54	13.61	25,390,660	-0.23(-1.66%)
Aug 30, 2011	13.30	13.98	13.23	13.84	29,162,204	+0.16(+1.17%)
Aug 29, 2011	12.90	13.68	12.69	13.68	30,991,320	+0.94(+7.38%)
Aug 26, 2011	12.80	12.89	12.52	12.74	35,884,144	-0.13(-1.01%)
Aug 25, 2011	13.12	13.21	12.81	12.87	21,796,064	-0.28(-2.13%)
Aug 24, 2011	13.28	13.30	12.79	13.15	24,967,156	-0.20(-1.50%)
Aug 23, 2011	12.91	13.35	12.75	13.35	17,186,426	+0.51(+3.97%)
Aug 22, 2011	13.16	13.23	12.77	12.84	14,199,311	-0.08(-0.62%)
Aug 19, 2011	12.75	13.08	12.72	12.92	26,185,752	-0.04(-0.27%)
Aug 18, 2011	13.02	13.09	12.80	12.96	30,447,186	-0.52(-3.82%)
Aug 17, 2011	13.49	13.62	13.32	13.47	17,006,484	-0.01(-0.07%)
Aug 16, 2011	13.34	13.57	13.18	13.48	25,581,864	+0.02(+0.11%)
Aug 15, 2011	13.63	13.69	13.27	13.46	25,681,796	-0.12(-0.88%)
Aug 12, 2011	12.81	13.62	12.76	13.59	48,476,112	+0.73(+5.64%)
Aug 11, 2011	11.89	12.92	11.88	12.86	51,098,708	+1.09(+9.26%)
Aug 10, 2011	11.77	12.14	11.62	11.77	48,027,372	-0.32(-2.61%)
Aug 09, 2011	11.76	12.09	11.25	12.09	47,484,052	+1.00(+8.97%)
Aug 08, 2011	11.43	11.80	11.09	11.09	59,544,624	-0.65(-5.54%)
Aug 05, 2011	12.08	12.12	11.41	11.74	47,067,432	-0.26(-2.17%)
Aug 04, 2011	12.80	12.86	11.99	12.00	39,428,016	-1.02(-7.83%)
Aug 03, 2011	12.77	13.07	12.53	13.02	26,161,850	+0.26(+2.04%)
Aug 02, 2011	12.96	13.18	12.75	12.76	25,793,420	-0.34(-2.60%)
Aug 01, 2011	13.24	13.34	12.95	13.10	26,859,860	+0.00(+0.00%)
Jul 29, 2011	13.89	14.07	13.04	13.10	67,798,408	-0.40(-2.96%)
Jul 28, 2011	13.60	13.71	13.43	13.50	20,621,632	-0.09(-0.63%)
Jul 27, 2011	13.87	13.90	13.57	13.59	20,559,426	-0.35(-2.55%)
Jul 26, 2011	13.70	13.99	13.65	13.94	20,934,158	+0.25(+1.83%)
Jul 25, 2011	13.84	13.88	13.68	13.69	16,721,904	-0.29(-2.07%)
Jul 22, 2011	13.95	14.05	13.57	13.98	30,144,780	+0.39(+2.87%)
Jul 21, 2011	13.50	13.62	13.36	13.59	30,485,916	+0.11(+0.82%)
Jul 20, 2011	14.15	14.15	13.45	13.48	63,065,516	-1.11(-7.61%)
Jul 19, 2011	14.57	14.69	14.45	14.59	30,112,880	+0.17(+1.18%)
Jul 18, 2011	14.68	14.69	14.37	14.42	24,492,276	-0.27(-1.84%)
Jul 15, 2011	14.75	14.94	14.61	14.69	19,746,860	+0.06(+0.41%)
Jul 14, 2011	14.88	14.99	14.60	14.63	27,078,188	-0.28(-1.88%)
Jul 13, 2011	15.01	15.10	14.87	14.91	16,646,089	+0.05(+0.34%)
Jul 12, 2011	15.01	15.18	14.85	14.86	22,791,082	-0.19(-1.26%)
Jul 11, 2011	15.43	15.44	14.99	15.05	21,486,636	-0.56(-3.59%)
Jul 08, 2011	15.62	15.69	15.44	15.61	14,366,237	-0.20(-1.27%)
Jul 07, 2011	15.78	15.95	15.70	15.81	20,991,400	+0.09(+0.57%)
Jul 06, 2011	15.53	15.81	15.52	15.72	18,260,676	+0.23(+1.48%)
Jul 05, 2011	15.40	15.67	15.25	15.49	20,481,662	+0.04(+0.26%)

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.