Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.48	14.61	14.28	14.28	298,309	-0.37(-2.50%)
Sep 29, 2011	15.01	15.02	14.40	14.65	130,922	-0.12(-0.79%)
Sep 28, 2011	15.05	15.16	14.76	14.76	180,868	-0.23(-1.53%)
Sep 27, 2011	15.14	15.28	14.95	14.99	230,761	+0.06(+0.39%)
Sep 26, 2011	14.76	14.95	14.57	14.94	111,747	+0.32(+2.17%)
Sep 23, 2011	14.38	14.68	14.33	14.62	165,330	+0.17(+1.17%)
Sep 22, 2011	14.51	14.72	14.26	14.45	154,086	-0.45(-3.02%)
Sep 21, 2011	15.28	15.32	14.90	14.90	82,193	-0.39(-2.55%)
Sep 20, 2011	15.42	15.57	15.28	15.29	55,835	-0.07(-0.48%)
Sep 19, 2011	15.17	15.44	15.11	15.36	209,422	-0.03(-0.22%)
Sep 16, 2011	15.29	15.41	15.27	15.40	49,630	+0.16(+1.04%)
Sep 15, 2011	15.20	15.26	15.04	15.24	110,399	+0.21(+1.39%)
Sep 14, 2011	14.88	15.20	14.73	15.03	182,125	+0.24(+1.59%)
Sep 13, 2011	14.70	14.82	14.58	14.79	112,793	+0.17(+1.17%)
Sep 12, 2011	14.30	14.63	14.30	14.62	325,253	+0.14(+0.98%)
Sep 09, 2011	14.64	14.72	14.39	14.48	117,771	-0.37(-2.52%)
Sep 08, 2011	14.96	15.06	14.80	14.85	298,813	-0.15(-0.99%)
Sep 07, 2011	14.84	15.01	14.77	15.00	75,427	+0.37(+2.51%)
Sep 06, 2011	14.27	14.64	14.27	14.63	120,903	-0.04(-0.27%)
Sep 02, 2011	14.74	14.84	14.64	14.67	1,476,790	-0.36(-2.41%)
Sep 01, 2011	15.28	15.28	15.04	15.04	67,736	-0.18(-1.16%)
Aug 31, 2011	15.30	15.37	15.13	15.21	73,239	+0.05(+0.31%)
Aug 30, 2011	15.01	15.24	14.95	15.17	91,300	+0.10(+0.68%)
Aug 29, 2011	14.85	15.07	14.84	15.06	383,595	+0.41(+2.83%)
Aug 26, 2011	14.27	14.70	14.12	14.65	98,003	+0.30(+2.08%)
Aug 25, 2011	14.75	14.75	14.32	14.35	67,839	-0.27(-1.87%)
Aug 24, 2011	14.41	14.63	14.40	14.63	57,659	+0.20(+1.42%)
Aug 23, 2011	14.01	14.42	13.98	14.42	114,051	+0.46(+3.30%)
Aug 22, 2011	14.23	14.23	13.93	13.96	62,098	+0.03(+0.22%)
Aug 19, 2011	13.91	14.32	13.91	13.93	139,260	-0.18(-1.26%)
Aug 18, 2011	14.34	14.34	13.99	14.11	119,514	-0.63(-4.26%)
Aug 17, 2011	14.88	14.90	14.59	14.73	41,813	-0.03(-0.18%)
Aug 16, 2011	14.66	14.84	14.61	14.76	87,971	+0.00(+0.00%)
Aug 15, 2011	14.65	14.76	14.54	14.76	186,285	+0.21(+1.45%)
Aug 12, 2011	14.53	14.63	14.39	14.55	102,563	+0.14(+0.99%)
Aug 11, 2011	13.93	14.60	13.91	14.41	299,146	+0.60(+4.37%)
Aug 10, 2011	14.12	14.24	13.80	13.80	173,701	-0.63(-4.38%)
Aug 09, 2011	14.28	14.44	13.59	14.44	290,583	+0.66(+4.80%)
Aug 08, 2011	14.28	14.49	13.78	13.78	263,200	-0.94(-6.40%)
Aug 05, 2011	14.95	14.98	14.30	14.72	551,487	-0.03(-0.20%)
Aug 04, 2011	15.21	15.25	14.75	14.75	478,584	-0.71(-4.58%)
Aug 03, 2011	15.36	15.46	15.07	15.45	914,439	+0.12(+0.75%)
Aug 02, 2011	15.75	15.81	15.34	15.34	141,066	-0.52(-3.26%)
Aug 01, 2011	16.10	16.10	15.69	15.85	353,323	-0.11(-0.67%)
Jul 29, 2011	15.88	16.08	15.80	15.96	125,876	-0.06(-0.39%)
Jul 28, 2011	16.11	16.22	16.00	16.02	50,978	-0.10(-0.63%)
Jul 27, 2011	16.37	16.37	16.10	16.13	105,978	-0.27(-1.63%)
Jul 26, 2011	16.39	16.44	16.33	16.39	91,013	-0.01(-0.04%)
Jul 25, 2011	16.36	16.47	16.36	16.40	146,956	-0.12(-0.70%)
Jul 22, 2011	16.51	16.54	16.50	16.52	143,061	+0.06(+0.35%)
Jul 21, 2011	16.41	16.55	16.41	16.46	135,791	+0.14(+0.86%)
Jul 20, 2011	16.43	16.44	16.28	16.32	78,208	-0.08(-0.50%)
Jul 19, 2011	16.19	16.42	16.19	16.40	194,722	+0.31(+1.95%)
Jul 18, 2011	16.22	16.22	16.00	16.09	55,866	-0.19(-1.16%)
Jul 15, 2011	16.31	16.32	16.18	16.28	94,503	+0.01(+0.07%)
Jul 14, 2011	16.43	16.50	16.23	16.26	244,888	-0.14(-0.87%)
Jul 13, 2011	16.38	16.55	16.38	16.41	102,622	+0.09(+0.53%)
Jul 12, 2011	16.41	16.48	16.32	16.32	44,441	-0.04(-0.27%)
Jul 11, 2011	16.51	16.56	16.34	16.36	121,244	-0.32(-1.91%)
Jul 08, 2011	16.60	16.68	16.55	16.68	207,971	-0.10(-0.58%)
Jul 07, 2011	16.68	16.83	16.68	16.78	238,441	+0.24(+1.44%)
Jul 06, 2011	16.54	16.55	16.48	16.54	117,093	-0.01(-0.04%)
Jul 05, 2011	16.54	16.60	16.45	16.55	285,937	+0.03(+0.20%)

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.