Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.66	17.77	17.36	17.36	330,847	-0.54(-3.03%)
Sep 29, 2011	18.30	18.36	17.55	17.91	121,776	-0.08(-0.42%)
Sep 28, 2011	18.68	18.68	17.98	17.98	55,198	-0.58(-3.13%)
Sep 27, 2011	18.70	18.97	18.46	18.56	34,161	+0.30(+1.67%)
Sep 26, 2011	18.16	18.27	17.70	18.26	84,855	+0.30(+1.64%)
Sep 23, 2011	17.61	18.00	17.59	17.96	243,069	+0.22(+1.23%)
Sep 22, 2011	17.92	18.00	17.42	17.74	157,577	-0.70(-3.82%)
Sep 21, 2011	18.91	19.02	18.45	18.45	95,972	-0.35(-1.87%)
Sep 20, 2011	19.19	19.24	18.77	18.80	31,162	-0.30(-1.59%)
Sep 19, 2011	18.91	19.22	18.78	19.11	80,458	-0.18(-0.94%)
Sep 16, 2011	19.37	19.54	19.18	19.29	24,460	+0.00(+0.00%)
Sep 15, 2011	19.23	19.32	18.99	19.29	45,579	+0.27(+1.40%)
Sep 14, 2011	18.73	19.21	18.57	19.02	63,271	+0.48(+2.57%)
Sep 13, 2011	18.22	18.58	18.21	18.54	319,279	+0.38(+2.10%)
Sep 12, 2011	17.59	18.20	17.59	18.16	70,187	+0.29(+1.65%)
Sep 09, 2011	18.09	18.29	17.75	17.87	85,811	-0.39(-2.14%)
Sep 08, 2011	18.30	18.69	18.21	18.26	31,401	-0.13(-0.72%)
Sep 07, 2011	17.97	18.44	17.97	18.39	25,472	+0.68(+3.81%)
Sep 06, 2011	17.38	17.73	17.25	17.72	34,683	-0.15(-0.85%)
Sep 02, 2011	18.09	18.16	17.76	17.87	63,473	-0.55(-3.00%)
Sep 01, 2011	18.77	18.90	18.41	18.42	75,208	-0.32(-1.73%)
Aug 31, 2011	18.90	19.11	18.61	18.74	65,724	-0.02(-0.10%)
Aug 30, 2011	18.65	18.88	18.54	18.76	89,474	+0.06(+0.30%)
Aug 29, 2011	18.17	18.71	18.17	18.71	35,330	+0.77(+4.30%)
Aug 26, 2011	17.40	18.03	17.20	17.93	122,071	+0.49(+2.84%)
Aug 25, 2011	17.88	17.99	17.43	17.44	198,125	-0.43(-2.42%)
Aug 24, 2011	17.78	17.94	17.51	17.87	194,429	+0.07(+0.40%)
Aug 23, 2011	17.10	17.82	17.08	17.80	47,389	+0.80(+4.70%)
Aug 22, 2011	17.33	17.39	16.97	17.00	66,565	+0.05(+0.28%)
Aug 19, 2011	17.20	17.62	16.94	16.95	159,740	-0.41(-2.36%)
Aug 18, 2011	18.13	18.13	17.25	17.36	61,511	-1.27(-6.84%)
Aug 17, 2011	18.98	19.12	18.49	18.64	42,293	-0.31(-1.66%)
Aug 16, 2011	19.04	19.20	18.74	18.95	70,057	-0.36(-1.87%)
Aug 15, 2011	19.02	19.31	19.00	19.31	148,882	+0.43(+2.27%)
Aug 12, 2011	18.93	19.02	18.71	18.89	239,537	+0.10(+0.51%)
Aug 11, 2011	17.94	19.03	17.94	18.79	106,189	+1.01(+5.67%)
Aug 10, 2011	17.95	18.40	17.72	17.78	178,026	-0.52(-2.86%)
Aug 09, 2011	18.67	18.32	17.29	18.31	342,428	+0.81(+4.62%)
Aug 08, 2011	18.08	18.32	17.49	17.50	198,190	-1.27(-6.74%)
Aug 05, 2011	19.35	19.37	18.19	18.76	788,673	-0.33(-1.74%)
Aug 04, 2011	19.98	19.99	19.08	19.10	407,571	-1.19(-5.86%)
Aug 03, 2011	20.03	20.29	19.60	20.29	489,275	+0.29(+1.43%)
Aug 02, 2011	20.53	20.66	20.00	20.00	550,073	-0.63(-3.04%)
Aug 01, 2011	21.06	21.10	20.37	20.63	260,077	-0.11(-0.55%)
Jul 29, 2011	20.68	20.99	20.48	20.74	152,214	-0.17(-0.82%)
Jul 28, 2011	20.91	21.20	20.79	20.91	196,331	-0.04(-0.18%)
Jul 27, 2011	21.63	21.63	20.89	20.95	189,074	-0.87(-3.97%)
Jul 26, 2011	21.85	21.97	21.73	21.82	203,901	+0.01(+0.04%)
Jul 25, 2011	21.88	21.98	21.75	21.81	80,989	-0.29(-1.33%)
Jul 22, 2011	22.10	22.15	22.09	22.10	33,885	+0.45(+2.07%)
Jul 21, 2011	21.69	21.77	21.44	21.66	140,835	-0.02(-0.09%)
Jul 20, 2011	21.94	21.94	21.55	21.67	338,668	-0.32(-1.47%)
Jul 19, 2011	21.57	22.00	21.57	22.00	96,978	+0.64(+2.98%)
Jul 18, 2011	21.55	21.58	21.21	21.36	309,410	-0.29(-1.36%)
Jul 15, 2011	21.73	21.73	21.50	21.66	125,966	+0.07(+0.31%)
Jul 14, 2011	22.10	22.11	21.54	21.59	41,156	-0.27(-1.22%)
Jul 13, 2011	22.00	22.15	21.81	21.86	145,206	+0.01(+0.04%)
Jul 12, 2011	22.21	22.23	21.82	21.85	68,214	-0.46(-2.05%)
Jul 11, 2011	22.65	22.72	22.26	22.30	61,037	-0.57(-2.50%)
Jul 08, 2011	22.91	22.91	22.65	22.87	139,378	-0.23(-0.99%)
Jul 07, 2011	23.02	23.19	22.97	23.10	133,006	+0.28(+1.25%)
Jul 06, 2011	22.76	22.84	22.62	22.82	58,365	+0.03(+0.13%)
Jul 05, 2011	22.87	22.87	22.66	22.79	138,704	-0.07(-0.29%)

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.