Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.90	13.46	11.22	13.09	20,074	+0.93(+7.69%)
Sep 29, 2011	13.02	13.08	11.78	12.15	15,186	-0.50(-3.94%)
Sep 28, 2011	13.21	13.27	12.65	12.65	6,738	-0.56(-4.25%)
Sep 27, 2011	13.90	13.90	13.21	13.21	7,294	-0.25(-1.85%)
Sep 26, 2011	13.71	13.83	13.09	13.46	9,180	-0.25(-1.82%)
Sep 23, 2011	13.02	14.52	12.84	13.71	14,815	+0.75(+5.77%)
Sep 22, 2011	12.28	13.20	11.96	12.96	21,823	+0.00(+0.00%)
Sep 21, 2011	14.77	14.89	12.40	12.96	40,139	-1.93(-12.97%)
Sep 20, 2011	15.64	15.83	14.64	14.89	21,625	-0.86(-5.48%)
Sep 19, 2011	16.70	16.70	15.27	15.76	23,634	-1.19(-7.04%)
Sep 16, 2011	17.14	17.32	16.89	16.95	2,301	-0.25(-1.45%)
Sep 15, 2011	17.32	17.38	16.76	17.20	7,428	+0.00(+0.00%)
Sep 14, 2011	16.70	17.45	16.08	17.20	8,969	+0.44(+2.60%)
Sep 13, 2011	17.07	17.45	16.33	16.76	11,489	-0.31(-1.83%)
Sep 12, 2011	16.89	17.45	16.82	17.07	10,493	-0.37(-2.14%)
Sep 09, 2011	17.88	17.88	16.89	17.45	17,435	-0.62(-3.45%)
Sep 08, 2011	18.69	18.69	17.76	18.07	15,699	-0.75(-3.97%)
Sep 07, 2011	19.00	19.19	18.38	18.82	3,047	+0.37(+2.03%)
Sep 06, 2011	18.63	18.82	18.07	18.44	4,700	-0.69(-3.58%)
Sep 02, 2011	19.50	19.50	18.69	19.13	3,307	-0.62(-3.16%)
Sep 01, 2011	20.50	20.50	19.75	19.75	5,149	-0.50(-2.46%)
Aug 31, 2011	20.75	21.43	19.88	20.25	8,232	-0.62(-2.99%)
Aug 30, 2011	19.69	20.87	19.63	20.87	5,530	+1.31(+6.69%)
Aug 29, 2011	19.50	19.69	19.00	19.57	4,958	+0.69(+3.63%)
Aug 26, 2011	18.38	18.94	17.57	18.88	7,653	+0.50(+2.71%)
Aug 25, 2011	19.57	19.57	18.26	18.38	6,438	-0.87(-4.53%)
Aug 24, 2011	18.94	19.44	17.88	19.25	6,021	+0.50(+2.66%)
Aug 23, 2011	17.88	19.00	17.45	18.76	7,660	+0.93(+5.24%)
Aug 22, 2011	19.38	19.38	17.57	17.82	11,217	-0.87(-4.65%)
Aug 19, 2011	20.56	20.87	18.13	18.69	18,966	-2.12(-10.19%)
Aug 18, 2011	21.68	21.68	19.88	20.81	10,138	-1.06(-4.84%)
Aug 17, 2011	22.00	22.37	21.57	21.87	7,125	-0.31(-1.40%)
Aug 16, 2011	22.49	22.62	21.93	22.18	9,424	-0.31(-1.38%)
Aug 15, 2011	19.94	22.93	19.94	22.49	13,908	+2.55(+12.81%)
Aug 12, 2011	20.06	21.50	19.94	19.94	18,645	-0.12(-0.62%)
Aug 11, 2011	19.57	20.62	19.50	20.06	20,482	+0.75(+3.87%)
Aug 10, 2011	18.07	19.88	17.85	19.32	5,895	+0.87(+4.73%)
Aug 09, 2011	20.06	18.82	16.76	18.44	42,006	+0.75(+4.23%)
Aug 08, 2011	20.06	20.06	17.45	17.70	26,155	-3.18(-15.22%)
Aug 05, 2011	21.19	21.75	20.19	20.87	57,140	+0.44(+2.13%)
Aug 04, 2011	21.87	21.93	19.94	20.44	29,793	-1.62(-7.34%)
Aug 03, 2011	22.18	22.37	21.07	22.06	15,913	-0.12(-0.56%)
Aug 02, 2011	22.43	23.05	21.50	22.18	32,110	-0.25(-1.11%)
Aug 01, 2011	25.05	26.23	22.12	22.43	51,495	-2.06(-8.40%)
Jul 29, 2011	24.18	24.81	23.97	24.49	5,587	+0.00(+0.00%)
Jul 28, 2011	24.99	24.99	23.80	24.49	12,204	-0.25(-1.01%)
Jul 27, 2011	25.67	25.86	24.30	24.74	13,767	-1.25(-4.80%)
Jul 26, 2011	25.92	26.05	25.72	25.98	1,623	-0.06(-0.24%)
Jul 25, 2011	25.50	26.05	25.11	26.05	2,884	+0.31(+1.21%)
Jul 22, 2011	25.86	26.08	25.42	25.73	9,829	-0.31(-1.20%)
Jul 21, 2011	26.42	26.48	25.49	26.05	15,743	-0.44(-1.65%)
Jul 20, 2011	26.54	26.67	25.98	26.48	13,293	-0.12(-0.47%)
Jul 19, 2011	26.61	27.35	24.55	26.61	55,708	-0.12(-0.47%)
Jul 18, 2011	30.16	30.16	25.61	26.73	68,228	-3.61(-11.91%)
Jul 15, 2011	30.78	30.84	30.22	30.35	4,843	-0.50(-1.62%)
Jul 14, 2011	31.28	31.40	30.22	30.84	5,552	-0.06(-0.20%)
Jul 13, 2011	31.65	31.65	29.97	30.91	9,669	-0.81(-2.55%)
Jul 12, 2011	32.46	32.46	31.47	31.72	6,155	-0.87(-2.68%)
Jul 11, 2011	32.40	32.59	32.21	32.59	2,714	-0.06(-0.19%)
Jul 08, 2011	32.78	32.96	32.40	32.65	2,131	-0.50(-1.50%)
Jul 07, 2011	33.46	33.90	32.96	33.15	4,592	+0.00(+0.00%)
Jul 06, 2011	34.08	34.33	32.40	33.15	13,033	-1.12(-3.27%)
Jul 05, 2011	34.33	34.71	33.84	34.27	3,003	-0.06(-0.18%)

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.