Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.92	15.19	14.72	14.73	171,796	-0.46(-3.02%)
Sep 29, 2011	15.13	15.33	14.84	15.19	244,334	+0.42(+2.85%)
Sep 28, 2011	15.43	15.47	14.75	14.76	382,676	-0.71(-4.56%)
Sep 27, 2011	15.30	16.18	15.27	15.47	469,505	+0.32(+2.12%)
Sep 26, 2011	13.84	15.18	13.84	15.15	408,919	+1.40(+10.19%)
Sep 23, 2011	13.15	13.83	13.15	13.75	261,585	+0.53(+4.02%)
Sep 22, 2011	13.41	13.54	12.91	13.22	193,830	-0.55(-3.99%)
Sep 21, 2011	14.56	14.70	13.75	13.77	231,765	-0.81(-5.53%)
Sep 20, 2011	14.31	14.80	14.28	14.57	352,196	+0.32(+2.25%)
Sep 19, 2011	14.31	14.32	13.92	14.25	195,208	-0.33(-2.26%)
Sep 16, 2011	14.52	14.62	14.22	14.58	333,675	+0.05(+0.32%)
Sep 15, 2011	14.26	14.67	14.07	14.54	138,465	+0.39(+2.79%)
Sep 14, 2011	14.14	14.28	13.78	14.14	150,268	+0.06(+0.46%)
Sep 13, 2011	13.48	14.11	13.42	14.08	264,248	+0.64(+4.77%)
Sep 12, 2011	13.29	13.55	12.94	13.44	458,272	-0.10(-0.74%)
Sep 09, 2011	13.75	13.84	13.33	13.54	245,759	-0.35(-2.51%)
Sep 08, 2011	14.30	14.38	13.82	13.89	173,782	-0.47(-3.25%)
Sep 07, 2011	14.07	14.41	14.06	14.35	192,786	+0.47(+3.36%)
Sep 06, 2011	14.00	14.07	13.72	13.89	219,793	-0.49(-3.44%)
Sep 02, 2011	14.52	14.61	14.35	14.38	162,855	-0.38(-2.54%)
Sep 01, 2011	15.48	15.70	14.71	14.76	201,883	-0.78(-5.01%)
Aug 31, 2011	15.12	15.74	15.12	15.53	289,422	+0.54(+3.60%)
Aug 30, 2011	15.13	15.23	14.95	14.99	121,017	-0.30(-1.98%)
Aug 29, 2011	14.98	15.36	14.98	15.30	131,494	+0.52(+3.53%)
Aug 26, 2011	14.30	14.83	14.11	14.77	142,051	+0.32(+2.22%)
Aug 25, 2011	15.10	15.10	14.39	14.45	253,726	-0.57(-3.78%)
Aug 24, 2011	14.44	15.05	14.36	15.02	293,476	+0.56(+3.86%)
Aug 23, 2011	14.52	14.68	14.24	14.46	448,922	-0.04(-0.25%)
Aug 22, 2011	15.22	15.29	14.48	14.50	233,701	-0.32(-2.16%)
Aug 19, 2011	15.11	15.52	14.78	14.82	258,815	-0.55(-3.58%)
Aug 18, 2011	15.59	15.71	15.18	15.37	255,622	-0.70(-4.33%)
Aug 17, 2011	16.36	16.60	15.93	16.07	145,528	-0.21(-1.29%)
Aug 16, 2011	16.36	16.45	16.07	16.28	208,130	-0.32(-1.93%)
Aug 15, 2011	16.11	16.61	15.96	16.60	219,110	+0.68(+4.26%)
Aug 12, 2011	16.23	16.27	15.78	15.92	248,002	+0.00(+0.00%)
Aug 11, 2011	15.09	16.20	15.09	15.92	284,394	+0.94(+6.28%)
Aug 10, 2011	15.11	15.82	14.90	14.98	443,913	-0.37(-2.44%)
Aug 09, 2011	14.15	15.38	13.97	15.35	567,394	+1.30(+9.23%)
Aug 08, 2011	14.15	15.56	14.04	14.05	664,101	-1.44(-9.32%)
Aug 05, 2011	17.24	17.55	15.29	15.50	711,439	-1.39(-8.22%)
Aug 04, 2011	18.16	19.01	16.81	16.89	513,935	-0.97(-5.42%)
Aug 03, 2011	18.18	18.31	17.69	17.86	349,031	-0.32(-1.76%)
Aug 02, 2011	18.85	18.91	18.17	18.18	212,864	-0.64(-3.40%)
Aug 01, 2011	19.33	19.42	18.53	18.82	154,155	-0.25(-1.29%)
Jul 29, 2011	18.91	19.33	18.80	19.06	128,752	-0.11(-0.57%)
Jul 28, 2011	19.33	19.40	19.11	19.17	130,914	-0.22(-1.13%)
Jul 27, 2011	19.53	19.65	19.37	19.39	139,100	-0.19(-0.98%)
Jul 26, 2011	19.87	19.93	19.48	19.58	133,901	-0.31(-1.56%)
Jul 25, 2011	19.57	20.01	19.51	19.89	118,584	+0.13(+0.65%)
Jul 22, 2011	19.77	19.80	19.73	19.77	115,341	-0.26(-1.28%)
Jul 21, 2011	19.97	20.10	19.82	20.02	128,694	+0.08(+0.41%)
Jul 20, 2011	19.82	20.01	19.79	19.94	119,333	+0.14(+0.69%)
Jul 19, 2011	19.71	19.80	19.49	19.80	127,424	+0.27(+1.40%)
Jul 18, 2011	19.95	20.02	19.46	19.53	98,818	-0.49(-2.46%)
Jul 15, 2011	19.48	20.09	19.48	20.02	170,027	+0.63(+3.25%)
Jul 14, 2011	19.85	19.85	19.38	19.39	140,241	-0.46(-2.30%)
Jul 13, 2011	20.19	20.19	19.43	19.85	321,415	-0.30(-1.50%)
Jul 12, 2011	20.10	20.45	20.10	20.15	168,387	-0.06(-0.32%)
Jul 11, 2011	20.63	20.70	20.10	20.21	171,099	-0.71(-3.41%)
Jul 08, 2011	20.67	20.94	20.57	20.93	148,782	+0.26(+1.24%)
Jul 07, 2011	20.73	20.79	20.47	20.67	224,438	+0.15(+0.71%)
Jul 06, 2011	20.39	20.64	20.12	20.52	207,302	+0.10(+0.49%)
Jul 05, 2011	20.75	20.75	20.31	20.42	251,073	-0.26(-1.24%)

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.