Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.31	12.37	11.72	11.73	6,482,363	-0.81(-6.45%)
Sep 29, 2011	12.63	12.87	12.20	12.54	5,061,990	+0.25(+2.03%)
Sep 28, 2011	13.06	13.06	12.28	12.29	4,963,271	-0.73(-5.63%)
Sep 27, 2011	13.47	13.70	12.87	13.02	5,110,147	-0.15(-1.14%)
Sep 26, 2011	12.52	13.18	12.45	13.17	4,100,359	+0.82(+6.61%)
Sep 23, 2011	12.23	12.64	12.16	12.36	4,092,935	+0.07(+0.61%)
Sep 22, 2011	12.44	12.57	12.04	12.28	6,523,243	-0.52(-4.04%)
Sep 21, 2011	13.63	13.67	12.72	12.80	4,816,289	-0.85(-6.23%)
Sep 20, 2011	13.76	13.94	13.61	13.65	2,858,596	-0.02(-0.12%)
Sep 19, 2011	14.15	14.31	13.54	13.67	3,892,899	-0.77(-5.31%)
Sep 16, 2011	14.57	14.57	13.97	14.43	4,543,270	-0.12(-0.86%)
Sep 15, 2011	14.27	14.56	14.01	14.56	3,450,972	+0.47(+3.31%)
Sep 14, 2011	13.94	14.32	13.52	14.09	3,652,235	+0.24(+1.75%)
Sep 13, 2011	13.71	14.12	13.57	13.85	3,593,732	+0.19(+1.40%)
Sep 12, 2011	12.92	13.82	12.92	13.66	4,334,144	+0.22(+1.61%)
Sep 09, 2011	13.64	13.90	13.38	13.44	5,615,508	-0.43(-3.12%)
Sep 08, 2011	13.92	14.17	13.71	13.87	4,927,624	-0.23(-1.63%)
Sep 07, 2011	13.54	14.26	13.47	14.10	3,550,404	+0.78(+5.85%)
Sep 06, 2011	12.83	13.33	12.80	13.32	4,820,670	-0.16(-1.17%)
Sep 02, 2011	13.57	13.80	13.35	13.48	4,647,696	-0.41(-2.94%)
Sep 01, 2011	14.46	14.61	13.82	13.89	4,151,846	-0.64(-4.41%)
Aug 31, 2011	14.40	14.66	14.31	14.53	3,770,598	+0.21(+1.45%)
Aug 30, 2011	14.26	14.43	13.86	14.32	4,762,346	-0.06(-0.41%)
Aug 29, 2011	13.78	14.38	13.74	14.38	3,396,787	+0.84(+6.22%)
Aug 26, 2011	13.10	13.66	12.86	13.54	4,149,547	+0.30(+2.27%)
Aug 25, 2011	14.15	14.60	13.01	13.24	5,105,879	-0.36(-2.63%)
Aug 24, 2011	13.00	13.61	12.97	13.60	3,473,889	+0.53(+4.08%)
Aug 23, 2011	12.65	13.07	12.35	13.07	5,204,810	+0.53(+4.26%)
Aug 22, 2011	12.85	13.00	12.48	12.53	4,583,529	-0.05(-0.40%)
Aug 19, 2011	12.93	13.32	12.57	12.58	4,677,465	-0.54(-4.13%)
Aug 18, 2011	13.75	13.79	12.99	13.12	5,989,520	-1.07(-7.52%)
Aug 17, 2011	14.13	14.43	13.99	14.19	3,769,632	+0.13(+0.92%)
Aug 16, 2011	14.42	14.44	13.85	14.06	5,592,381	-0.40(-2.79%)
Aug 15, 2011	14.00	14.48	14.00	14.47	3,871,763	+0.72(+5.28%)
Aug 12, 2011	14.42	14.87	13.65	13.74	6,479,687	-0.47(-3.34%)
Aug 11, 2011	13.54	14.43	13.52	14.22	6,092,510	+0.83(+6.23%)
Aug 10, 2011	14.54	14.64	13.37	13.38	13,518,811	-1.63(-10.88%)
Aug 09, 2011	14.99	15.17	14.25	15.02	10,579,267	+0.57(+3.98%)
Aug 08, 2011	15.47	15.92	14.04	14.44	12,835,050	-1.50(-9.41%)
Aug 05, 2011	16.27	16.53	15.75	15.94	8,172,201	-0.23(-1.39%)
Aug 04, 2011	17.17	17.23	16.15	16.17	6,111,283	-1.25(-7.18%)
Aug 03, 2011	17.37	17.57	16.86	17.42	5,333,757	+0.05(+0.29%)
Aug 02, 2011	18.19	18.23	17.32	17.37	5,241,935	-0.82(-4.49%)
Aug 01, 2011	18.46	18.54	17.86	18.18	3,595,961	-0.07(-0.37%)
Jul 29, 2011	18.22	18.47	18.06	18.25	3,808,978	-0.15(-0.79%)
Jul 28, 2011	18.57	18.72	18.37	18.39	3,412,531	-0.07(-0.38%)
Jul 27, 2011	18.92	19.02	18.42	18.47	4,773,254	-0.64(-3.36%)
Jul 26, 2011	19.46	19.52	19.06	19.11	2,988,529	-0.39(-2.01%)
Jul 25, 2011	19.37	19.59	19.21	19.50	2,461,475	-0.03(-0.17%)
Jul 22, 2011	19.55	19.58	19.13	19.53	2,647,394	+0.02(+0.13%)
Jul 21, 2011	19.35	19.66	19.25	19.51	4,634,279	+0.33(+1.74%)
Jul 20, 2011	19.03	19.34	18.76	19.17	5,176,242	+0.31(+1.64%)
Jul 19, 2011	18.80	19.01	18.06	18.86	10,237,322	-0.13(-0.66%)
Jul 18, 2011	19.30	19.35	18.77	18.99	6,276,005	-0.32(-1.64%)
Jul 15, 2011	19.22	19.37	18.90	19.31	4,088,202	+0.17(+0.87%)
Jul 14, 2011	19.95	20.02	18.97	19.14	7,765,447	-0.70(-3.53%)
Jul 13, 2011	19.95	20.29	19.82	19.84	3,755,580	+0.03(+0.17%)
Jul 12, 2011	19.77	20.32	19.77	19.81	3,923,310	+0.05(+0.25%)
Jul 11, 2011	20.06	20.12	19.72	19.76	2,322,077	-0.59(-2.91%)
Jul 08, 2011	20.30	20.49	20.07	20.35	3,286,861	-0.05(-0.25%)
Jul 07, 2011	20.24	20.59	20.20	20.40	2,238,013	+0.37(+1.83%)
Jul 06, 2011	20.02	20.15	19.86	20.03	2,460,026	-0.05(-0.25%)
Jul 05, 2011	20.27	20.38	19.92	20.08	2,574,297	-0.27(-1.31%)

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.