Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.89	13.07	12.83	12.83	18,181,466	-0.34(-2.59%)
Sep 29, 2011	12.75	13.18	12.73	13.18	16,898,114	+0.75(+6.03%)
Sep 28, 2011	12.71	12.90	12.35	12.43	17,378,746	-0.23(-1.83%)
Sep 27, 2011	12.50	12.92	12.35	12.66	19,609,090	+0.69(+5.80%)
Sep 26, 2011	11.73	11.99	11.48	11.96	15,497,899	+0.41(+3.56%)
Sep 23, 2011	11.65	11.92	11.49	11.55	16,933,578	-0.21(-1.75%)
Sep 22, 2011	11.89	11.96	11.52	11.76	30,271,944	-0.43(-3.53%)
Sep 21, 2011	12.95	13.00	12.18	12.19	14,093,295	-0.69(-5.33%)
Sep 20, 2011	13.09	13.18	12.85	12.88	12,678,357	-0.14(-1.07%)
Sep 19, 2011	13.06	13.13	12.73	13.01	10,684,260	-0.33(-2.45%)
Sep 16, 2011	13.40	13.59	13.18	13.34	12,476,801	+0.04(+0.28%)
Sep 15, 2011	13.04	13.31	12.90	13.30	11,759,687	+0.47(+3.69%)
Sep 14, 2011	12.71	13.01	12.35	12.83	11,973,333	+0.25(+1.96%)
Sep 13, 2011	12.55	12.79	12.46	12.59	9,955,853	+0.03(+0.26%)
Sep 12, 2011	12.24	12.56	12.12	12.55	12,479,829	+0.13(+1.04%)
Sep 09, 2011	12.70	12.83	12.28	12.42	13,547,305	-0.46(-3.54%)
Sep 08, 2011	13.04	13.13	12.76	12.88	14,812,149	-0.29(-2.23%)
Sep 07, 2011	12.79	13.22	12.69	13.17	11,176,154	+0.72(+5.78%)
Sep 06, 2011	12.42	12.51	12.21	12.45	10,983,181	-0.40(-3.09%)
Sep 02, 2011	13.14	13.21	12.85	12.85	8,427,771	-0.62(-4.63%)
Sep 01, 2011	13.89	13.95	13.46	13.47	13,777,260	-0.38(-2.73%)
Aug 31, 2011	13.67	14.01	13.63	13.85	14,224,956	+0.29(+2.17%)
Aug 30, 2011	13.56	13.68	13.35	13.56	7,903,597	-0.14(-0.99%)
Aug 29, 2011	13.29	13.69	13.28	13.69	8,108,456	+0.64(+4.92%)
Aug 26, 2011	12.86	13.17	12.61	13.05	8,592,811	+0.10(+0.79%)
Aug 25, 2011	13.49	13.66	12.78	12.95	10,870,918	-0.43(-3.24%)
Aug 24, 2011	12.98	13.40	12.91	13.38	9,659,211	+0.33(+2.53%)
Aug 23, 2011	12.85	13.10	12.72	13.05	14,195,267	+0.24(+1.89%)
Aug 22, 2011	13.06	13.07	12.63	12.81	15,938,388	+0.10(+0.78%)
Aug 19, 2011	12.81	13.29	12.68	12.71	13,546,014	-0.28(-2.12%)
Aug 18, 2011	13.30	13.36	12.87	12.99	20,616,452	-0.78(-5.66%)
Aug 17, 2011	13.79	13.92	13.59	13.76	11,073,409	+0.06(+0.46%)
Aug 16, 2011	13.78	13.95	13.58	13.70	12,798,252	-0.27(-1.95%)
Aug 15, 2011	13.83	14.02	13.72	13.97	12,276,274	+0.37(+2.70%)
Aug 12, 2011	14.01	14.20	13.52	13.61	12,090,830	-0.21(-1.53%)
Aug 11, 2011	13.18	14.04	12.79	13.82	23,013,154	+0.86(+6.63%)
Aug 10, 2011	14.12	14.12	12.93	12.96	30,865,062	-1.47(-10.20%)
Aug 09, 2011	14.68	14.43	13.24	14.43	28,989,674	+0.70(+5.12%)
Aug 08, 2011	14.68	15.14	13.71	13.73	28,281,854	-1.47(-9.68%)
Aug 05, 2011	15.55	15.65	14.84	15.20	23,592,864	-0.20(-1.28%)
Aug 04, 2011	16.08	16.15	15.39	15.39	16,861,366	-0.95(-5.80%)
Aug 03, 2011	16.25	16.38	15.88	16.34	13,013,543	+0.11(+0.65%)
Aug 02, 2011	16.48	16.58	16.23	16.24	13,818,435	-0.41(-2.47%)
Aug 01, 2011	17.05	17.08	16.47	16.65	10,228,343	-0.13(-0.78%)
Jul 29, 2011	16.58	16.90	16.58	16.78	13,322,453	+0.03(+0.17%)
Jul 28, 2011	16.81	17.26	16.69	16.75	17,921,354	+0.67(+4.14%)
Jul 27, 2011	16.44	16.48	16.05	16.08	12,022,329	-0.43(-2.58%)
Jul 26, 2011	16.62	16.70	16.48	16.51	7,507,174	-0.15(-0.87%)
Jul 25, 2011	16.69	16.74	16.50	16.66	6,526,172	-0.18(-1.06%)
Jul 22, 2011	17.05	17.05	16.79	16.83	7,514,375	-0.15(-0.88%)
Jul 21, 2011	16.77	17.30	16.73	16.98	18,210,524	+0.46(+2.80%)
Jul 20, 2011	16.47	16.63	16.29	16.52	9,356,774	+0.09(+0.58%)
Jul 19, 2011	16.27	16.45	16.11	16.43	7,437,825	+0.28(+1.71%)
Jul 18, 2011	16.42	16.46	16.07	16.15	10,640,254	-0.37(-2.25%)
Jul 15, 2011	16.55	16.59	16.37	16.52	9,958,957	+0.04(+0.22%)
Jul 14, 2011	16.59	16.70	16.43	16.48	10,903,131	-0.04(-0.22%)
Jul 13, 2011	16.50	16.76	16.39	16.52	8,524,165	+0.11(+0.64%)
Jul 12, 2011	16.21	16.57	16.19	16.41	11,946,856	+0.10(+0.63%)
Jul 11, 2011	16.67	16.68	16.27	16.31	9,514,023	-0.63(-3.72%)
Jul 08, 2011	16.98	17.05	16.71	16.94	9,804,222	-0.32(-1.88%)
Jul 07, 2011	17.10	17.30	17.05	17.27	8,491,595	+0.35(+2.09%)
Jul 06, 2011	16.85	16.95	16.70	16.91	6,574,296	-0.01(-0.04%)
Jul 05, 2011	17.27	17.27	16.88	16.92	8,504,398	-0.36(-2.07%)

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.