Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.33	12.47	12.09	12.11	1,692,469	-0.38(-3.07%)
Sep 29, 2011	12.56	12.68	12.28	12.49	1,198,473	+0.14(+1.16%)
Sep 28, 2011	12.94	12.94	12.32	12.35	1,785,299	-0.56(-4.33%)
Sep 27, 2011	12.97	13.17	12.79	12.91	1,318,412	+0.15(+1.17%)
Sep 26, 2011	12.61	12.78	12.43	12.76	789,951	+0.24(+1.92%)
Sep 23, 2011	12.44	12.63	12.40	12.52	1,450,596	+0.06(+0.47%)
Sep 22, 2011	12.56	12.98	12.31	12.46	2,157,912	-0.51(-3.91%)
Sep 21, 2011	13.68	13.75	12.96	12.96	1,720,171	-0.73(-5.36%)
Sep 20, 2011	13.82	13.98	13.70	13.70	908,099	-0.06(-0.43%)
Sep 19, 2011	13.69	13.93	13.69	13.76	1,246,930	-0.25(-1.81%)
Sep 16, 2011	13.98	14.04	13.71	14.01	1,910,154	+0.08(+0.56%)
Sep 15, 2011	13.69	13.94	13.63	13.93	1,438,942	+0.35(+2.58%)
Sep 14, 2011	13.52	13.70	13.26	13.58	1,302,137	+0.12(+0.92%)
Sep 13, 2011	13.44	13.57	13.32	13.46	1,673,816	+0.02(+0.15%)
Sep 12, 2011	13.17	13.50	13.14	13.44	1,309,228	+0.06(+0.48%)
Sep 09, 2011	13.80	13.90	13.28	13.37	1,572,376	-0.57(-4.12%)
Sep 08, 2011	13.99	14.14	13.83	13.95	893,238	-0.09(-0.64%)
Sep 07, 2011	13.67	14.05	13.50	14.04	1,454,129	+0.54(+4.02%)
Sep 06, 2011	13.10	13.61	13.10	13.50	1,619,192	+0.05(+0.38%)
Sep 02, 2011	13.45	13.76	13.44	13.45	1,801,823	-0.28(-2.07%)
Sep 01, 2011	13.88	13.99	13.66	13.73	1,838,346	-0.15(-1.07%)
Aug 31, 2011	13.69	13.90	13.51	13.88	1,602,278	+0.26(+1.90%)
Aug 30, 2011	13.36	13.67	13.16	13.62	1,685,824	+0.21(+1.59%)
Aug 29, 2011	13.34	13.41	13.23	13.41	1,415,828	+0.22(+1.66%)
Aug 26, 2011	13.06	13.20	12.74	13.19	1,569,330	-0.01(-0.10%)
Aug 25, 2011	13.43	13.55	12.91	13.20	1,924,384	-0.13(-0.97%)
Aug 24, 2011	13.07	13.38	12.95	13.33	1,088,707	+0.26(+2.03%)
Aug 23, 2011	12.62	13.06	12.43	13.06	1,178,973	+0.47(+3.74%)
Aug 22, 2011	12.79	12.79	12.36	12.59	1,229,171	+0.11(+0.88%)
Aug 19, 2011	12.55	12.93	12.39	12.48	1,468,782	-0.25(-1.93%)
Aug 18, 2011	13.15	13.32	12.63	12.73	2,068,098	-0.73(-5.42%)
Aug 17, 2011	13.69	13.74	13.32	13.46	1,027,721	-0.09(-0.67%)
Aug 16, 2011	13.48	13.63	13.32	13.55	1,370,310	-0.09(-0.66%)
Aug 15, 2011	13.08	13.66	13.03	13.64	1,707,263	+0.63(+4.81%)
Aug 12, 2011	13.05	13.26	12.76	13.01	1,831,384	+0.09(+0.70%)
Aug 11, 2011	12.25	13.21	12.17	12.92	2,430,945	+0.74(+6.04%)
Aug 10, 2011	12.39	12.87	12.12	12.19	2,618,953	-0.49(-3.87%)
Aug 09, 2011	12.19	12.68	11.50	12.68	4,672,114	+1.16(+10.09%)
Aug 08, 2011	12.19	12.39	11.50	11.52	3,090,125	-1.05(-8.37%)
Aug 05, 2011	12.90	12.92	12.32	12.57	2,331,945	-0.22(-1.72%)
Aug 04, 2011	13.41	13.53	12.77	12.79	2,331,332	-0.77(-5.71%)
Aug 03, 2011	13.48	13.61	13.12	13.56	2,126,165	+0.08(+0.62%)
Aug 02, 2011	13.72	13.79	13.47	13.48	1,832,278	-0.33(-2.38%)
Aug 01, 2011	13.87	13.96	13.63	13.81	2,074,761	+0.08(+0.61%)
Jul 29, 2011	13.62	13.80	13.53	13.72	1,211,907	-0.02(-0.14%)
Jul 28, 2011	13.73	13.94	13.64	13.74	647,486	-0.03(-0.19%)
Jul 27, 2011	14.18	14.18	13.76	13.77	1,071,818	-0.45(-3.18%)
Jul 26, 2011	14.23	14.30	14.10	14.22	764,322	-0.03(-0.23%)
Jul 25, 2011	14.19	14.34	14.13	14.25	649,613	-0.07(-0.50%)
Jul 22, 2011	14.36	14.36	14.30	14.32	786,602	+0.08(+0.54%)
Jul 21, 2011	14.35	14.49	14.19	14.25	1,031,168	-0.05(-0.36%)
Jul 20, 2011	14.25	14.32	14.12	14.30	411,253	+0.10(+0.68%)
Jul 19, 2011	13.94	14.20	13.92	14.20	641,986	+0.35(+2.52%)
Jul 18, 2011	14.01	14.06	13.80	13.85	857,516	-0.21(-1.47%)
Jul 15, 2011	13.77	14.06	13.76	14.06	859,449	+0.32(+2.30%)
Jul 14, 2011	13.83	13.85	13.68	13.74	1,062,669	-0.04(-0.28%)
Jul 13, 2011	14.02	14.04	13.73	13.78	929,693	-0.15(-1.07%)
Jul 12, 2011	13.97	14.20	13.88	13.93	1,538,819	-0.08(-0.60%)
Jul 11, 2011	14.08	14.18	13.94	14.01	992,903	-0.21(-1.45%)
Jul 08, 2011	14.18	14.27	14.09	14.22	766,373	-0.09(-0.63%)
Jul 07, 2011	14.30	14.47	14.26	14.31	888,848	+0.11(+0.77%)
Jul 06, 2011	14.17	14.34	14.16	14.20	1,935,712	+0.04(+0.27%)
Jul 05, 2011	13.99	14.21	13.97	14.16	743,261	+0.16(+1.15%)

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.