Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.44	11.59	11.39	11.39	15,698	-0.36(-3.06%)
Sep 29, 2011	11.96	12.09	11.75	11.75	11,287	+0.24(+2.09%)
Sep 28, 2011	11.72	11.80	11.51	11.51	4,012	-0.45(-3.76%)
Sep 27, 2011	11.72	12.01	11.68	11.96	25,160	+0.90(+8.14%)
Sep 26, 2011	10.90	11.09	10.78	11.06	16,776	+0.18(+1.65%)
Sep 23, 2011	10.67	11.03	10.66	10.88	8,498	+0.02(+0.18%)
Sep 22, 2011	11.03	11.11	10.75	10.86	37,428	-0.47(-4.15%)
Sep 21, 2011	11.83	11.83	11.33	11.33	10,657	-0.60(-5.03%)
Sep 20, 2011	11.79	12.08	11.77	11.93	3,208	+0.01(+0.08%)
Sep 19, 2011	11.96	12.00	11.69	11.92	14,672	-0.65(-5.17%)
Sep 16, 2011	12.58	12.62	12.34	12.57	4,006	+0.46(+3.80%)
Sep 15, 2011	12.13	12.29	11.99	12.11	5,473	+0.32(+2.71%)
Sep 14, 2011	11.40	11.79	11.38	11.79	11,666	+0.32(+2.79%)
Sep 13, 2011	11.38	11.47	11.23	11.47	6,682	+0.39(+3.52%)
Sep 12, 2011	11.11	11.26	11.06	11.08	5,209	-0.26(-2.29%)
Sep 09, 2011	11.57	11.78	11.34	11.34	1,335,768	-0.72(-5.97%)
Sep 08, 2011	12.20	12.29	12.06	12.06	23,209	-0.03(-0.25%)
Sep 07, 2011	11.85	12.14	11.85	12.09	13,812	+0.36(+3.07%)
Sep 06, 2011	11.72	11.82	11.59	11.73	7,985	-0.80(-6.38%)
Sep 02, 2011	12.55	12.60	12.42	12.53	4,447	-0.36(-2.79%)
Sep 01, 2011	12.95	13.06	12.80	12.89	8,622	-0.28(-2.13%)
Aug 31, 2011	13.46	13.46	13.05	13.17	4,016	+0.77(+6.21%)
Aug 30, 2011	12.29	12.40	12.22	12.40	3,533	+0.02(+0.16%)
Aug 29, 2011	12.31	12.45	12.31	12.38	3,784	+0.28(+2.31%)
Aug 26, 2011	12.12	12.18	12.07	12.10	11,004	+0.07(+0.58%)
Aug 25, 2011	12.25	12.25	11.96	12.03	10,303	-0.23(-1.88%)
Aug 24, 2011	12.30	12.32	12.03	12.26	317,566	+0.18(+1.49%)
Aug 23, 2011	11.85	12.08	11.75	12.08	6,855	+0.23(+1.94%)
Aug 22, 2011	12.10	12.15	11.82	11.85	22,815	+0.04(+0.34%)
Aug 19, 2011	12.05	12.11	11.78	11.81	18,752	-0.29(-2.40%)
Aug 18, 2011	12.42	12.42	12.10	12.10	30,240	-1.19(-8.95%)
Aug 17, 2011	13.45	13.48	13.25	13.29	3,889	-0.03(-0.23%)
Aug 16, 2011	13.08	13.45	13.08	13.32	18,326	-0.46(-3.34%)
Aug 15, 2011	13.55	13.78	13.53	13.78	8,589	+0.32(+2.38%)
Aug 12, 2011	13.20	13.54	13.20	13.46	16,841	+0.25(+1.89%)
Aug 11, 2011	12.57	13.23	12.57	13.21	9,143	+1.13(+9.35%)
Aug 10, 2011	12.38	12.45	12.08	12.08	10,242	-0.24(-1.95%)
Aug 09, 2011	12.44	12.45	11.94	12.32	59,649	+1.02(+9.03%)
Aug 08, 2011	11.60	11.64	11.17	11.30	27,830	-0.50(-4.24%)
Aug 05, 2011	12.06	12.06	11.30	11.80	12,369	-0.03(-0.25%)
Aug 04, 2011	12.05	12.07	11.72	11.83	34,102	-1.19(-9.14%)
Aug 03, 2011	13.25	13.25	12.73	13.02	30,420	-0.91(-6.53%)
Aug 02, 2011	14.15	14.16	13.92	13.93	19,892	-0.98(-6.57%)
Aug 01, 2011	15.45	15.45	14.79	14.91	13,654	-0.57(-3.68%)
Jul 29, 2011	15.56	15.58	15.48	15.48	1,425	-0.02(-0.13%)
Jul 28, 2011	15.35	15.64	15.34	15.50	10,263	-0.20(-1.27%)
Jul 27, 2011	16.00	16.00	15.66	15.70	3,100	-0.53(-3.27%)
Jul 26, 2011	16.23	16.31	16.22	16.23	12,400	+0.12(+0.74%)
Jul 25, 2011	16.17	16.20	16.11	16.11	9,977	-0.13(-0.80%)
Jul 22, 2011	16.24	16.24	16.24	16.24	6,750	+0.30(+1.88%)
Jul 21, 2011	15.82	16.04	15.82	15.94	2,217	-0.26(-1.60%)
Jul 20, 2011	16.14	16.29	16.14	16.20	4,139	+0.04(+0.25%)
Jul 19, 2011	16.17	16.26	16.08	16.16	16,149	+0.16(+1.00%)
Jul 18, 2011	16.15	16.20	15.91	16.00	5,438	-0.84(-4.99%)
Jul 15, 2011	16.82	16.85	16.60	16.84	41,554	-0.24(-1.41%)
Jul 14, 2011	17.27	17.27	17.02	17.08	3,073	-0.10(-0.58%)
Jul 13, 2011	17.27	17.36	17.18	17.18	2,539	+0.90(+5.53%)
Jul 12, 2011	16.42	16.48	16.28	16.28	8,609	-0.50(-2.98%)
Jul 11, 2011	16.81	16.91	16.77	16.78	2,001	-1.01(-5.68%)
Jul 08, 2011	17.91	18.06	17.69	17.79	28,775	-0.71(-3.81%)
Jul 07, 2011	18.18	18.50	18.18	18.50	154,149	+0.48(+2.64%)
Jul 06, 2011	18.11	18.12	17.98	18.02	1,859	-0.30(-1.64%)
Jul 05, 2011	18.39	18.40	18.29	18.32	1,683	-0.19(-1.03%)

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.