Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.40	12.40	11.90	11.90	69,412	-1.04(-8.04%)
Sep 29, 2011	12.89	13.05	12.79	12.94	33,895	+0.24(+1.89%)
Sep 28, 2011	12.96	13.23	12.69	12.70	40,009	-0.75(-5.58%)
Sep 27, 2011	13.30	13.65	13.28	13.45	69,970	+0.76(+5.99%)
Sep 26, 2011	12.45	12.85	12.45	12.69	33,676	-0.06(-0.47%)
Sep 23, 2011	12.69	12.89	12.69	12.75	22,022	+0.11(+0.87%)
Sep 22, 2011	12.90	13.33	12.50	12.64	44,180	-0.80(-5.95%)
Sep 21, 2011	13.94	14.14	13.44	13.44	52,138	-0.65(-4.61%)
Sep 20, 2011	14.00	14.35	14.00	14.09	28,057	+0.01(+0.07%)
Sep 19, 2011	14.40	14.40	14.02	14.08	20,924	-0.42(-2.90%)
Sep 16, 2011	14.45	14.65	14.45	14.50	22,507	+0.16(+1.12%)
Sep 15, 2011	14.53	14.53	14.15	14.34	28,548	+0.03(+0.21%)
Sep 14, 2011	14.03	14.47	14.03	14.31	31,818	+0.36(+2.58%)
Sep 13, 2011	13.80	13.99	13.80	13.95	70,488	+0.03(+0.22%)
Sep 12, 2011	14.20	14.20	13.78	13.92	59,666	-0.36(-2.52%)
Sep 09, 2011	14.50	14.59	14.27	14.28	21,072	-0.27(-1.86%)
Sep 08, 2011	14.87	14.87	14.50	14.55	10,275	-0.22(-1.49%)
Sep 07, 2011	14.69	14.90	14.69	14.77	17,419	+0.37(+2.57%)
Sep 06, 2011	14.58	14.58	14.14	14.40	32,784	-0.13(-0.89%)
Sep 02, 2011	14.92	14.92	14.51	14.53	11,084	-0.42(-2.81%)
Sep 01, 2011	14.75	15.12	14.75	14.95	25,375	+0.01(+0.07%)
Aug 31, 2011	15.00	15.04	14.80	14.94	32,358	+0.38(+2.61%)
Aug 30, 2011	14.30	14.65	14.30	14.56	109,612	+0.46(+3.26%)
Aug 29, 2011	14.08	14.40	13.75	14.10	46,153	+0.45(+3.30%)
Aug 26, 2011	13.60	13.70	13.40	13.65	48,623	+0.25(+1.87%)
Aug 25, 2011	13.36	13.70	13.36	13.40	112,433	+0.15(+1.13%)
Aug 24, 2011	12.92	13.39	12.92	13.25	40,582	-0.39(-2.86%)
Aug 23, 2011	13.34	13.64	13.34	13.64	14,681	+0.48(+3.65%)
Aug 22, 2011	13.50	13.50	13.16	13.16	34,702	-0.31(-2.30%)
Aug 19, 2011	13.35	13.76	13.35	13.47	23,394	-0.13(-0.96%)
Aug 18, 2011	13.59	13.75	13.52	13.60	284,682	-0.37(-2.65%)
Aug 17, 2011	13.90	14.26	13.90	13.97	19,832	-0.08(-0.57%)
Aug 16, 2011	13.97	14.21	13.97	14.05	14,039	-0.22(-1.54%)
Aug 15, 2011	14.11	14.46	14.11	14.27	25,348	+0.45(+3.25%)
Aug 12, 2011	13.80	13.82	13.51	13.82	58,913	-0.18(-1.28%)
Aug 11, 2011	13.54	14.00	13.54	14.00	32,040	+0.92(+7.03%)
Aug 10, 2011	13.03	13.41	13.02	13.08	76,450	-0.33(-2.46%)
Aug 09, 2011	13.66	13.73	13.09	13.41	22,725	-0.24(-1.76%)
Aug 08, 2011	14.19	14.40	13.65	13.65	33,601	-1.03(-7.02%)
Aug 05, 2011	14.75	15.00	14.46	14.68	43,894	-0.14(-0.94%)
Aug 04, 2011	15.21	15.30	14.82	14.82	42,796	-0.47(-3.08%)
Aug 03, 2011	15.52	15.52	15.25	15.29	34,322	-0.24(-1.54%)
Aug 02, 2011	15.68	15.82	15.53	15.53	14,393	-0.40(-2.51%)
Aug 01, 2011	16.07	16.08	15.91	15.93	21,184	-0.14(-0.87%)
Jul 29, 2011	16.14	16.20	16.05	16.07	23,739	+0.03(+0.19%)
Jul 28, 2011	15.90	16.20	15.90	16.04	11,951	-0.07(-0.43%)
Jul 27, 2011	16.53	16.53	16.03	16.11	12,795	-0.09(-0.56%)
Jul 26, 2011	16.18	16.33	16.16	16.20	15,528	+0.21(+1.31%)
Jul 25, 2011	15.70	16.15	15.70	15.99	44,901	-0.08(-0.50%)
Jul 22, 2011	16.05	16.07	16.00	16.07	41,841	+0.28(+1.77%)
Jul 21, 2011	15.39	15.81	15.39	15.79	17,742	+0.19(+1.22%)
Jul 20, 2011	15.80	15.80	15.60	15.60	15,253	-0.03(-0.19%)
Jul 19, 2011	15.82	15.82	15.57	15.63	16,914	+0.26(+1.69%)
Jul 18, 2011	15.17	15.46	15.17	15.37	32,584	+0.11(+0.72%)
Jul 15, 2011	15.27	15.53	15.23	15.26	14,354	-0.20(-1.29%)
Jul 14, 2011	15.50	15.56	15.33	15.46	21,593	-0.09(-0.58%)
Jul 13, 2011	15.48	15.67	15.48	15.55	13,657	+0.36(+2.37%)
Jul 12, 2011	15.35	15.50	15.18	15.19	71,275	-0.30(-1.94%)
Jul 11, 2011	15.97	16.00	15.49	15.49	44,119	-0.48(-3.01%)
Jul 08, 2011	16.25	16.25	15.93	15.97	127,822	-0.29(-1.78%)
Jul 07, 2011	16.26	16.33	16.24	16.26	80,634	+0.13(+0.81%)
Jul 06, 2011	15.90	16.15	15.90	16.13	52,911	-0.09(-0.55%)
Jul 05, 2011	16.59	16.89	16.10	16.22	319,124	-0.65(-3.85%)

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.