Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.88	14.54	13.69	13.97	1,471,382	-0.19(-1.34%)
Sep 29, 2011	14.38	14.45	13.67	14.16	1,422,492	+0.06(+0.43%)
Sep 28, 2011	14.98	15.11	14.10	14.10	1,267,636	-0.81(-5.43%)
Sep 27, 2011	14.76	15.28	14.53	14.91	1,959,804	+0.48(+3.33%)
Sep 26, 2011	13.97	14.54	13.87	14.43	1,748,618	+0.61(+4.41%)
Sep 23, 2011	13.17	13.88	13.00	13.82	1,985,436	+0.56(+4.22%)
Sep 22, 2011	13.32	13.75	13.08	13.26	1,635,302	-0.54(-3.91%)
Sep 21, 2011	14.21	14.71	13.77	13.80	1,155,364	-0.45(-3.16%)
Sep 20, 2011	14.55	14.78	14.20	14.25	1,016,718	-0.26(-1.79%)
Sep 19, 2011	14.35	14.77	14.21	14.51	824,644	-0.15(-1.02%)
Sep 16, 2011	15.10	15.10	14.52	14.66	1,363,101	-0.29(-1.94%)
Sep 15, 2011	15.23	15.23	14.83	14.95	2,000,029	-0.12(-0.80%)
Sep 14, 2011	15.36	15.44	14.89	15.07	1,366,297	-0.18(-1.18%)
Sep 13, 2011	15.26	15.47	14.95	15.25	1,138,711	+0.03(+0.20%)
Sep 12, 2011	15.02	15.53	14.84	15.22	1,420,431	-0.08(-0.52%)
Sep 09, 2011	15.41	15.65	15.03	15.30	1,617,415	-0.24(-1.54%)
Sep 08, 2011	15.34	15.77	15.19	15.54	1,371,584	+0.01(+0.06%)
Sep 07, 2011	14.89	15.54	14.73	15.53	1,701,901	+0.91(+6.22%)
Sep 06, 2011	14.19	14.66	14.05	14.62	1,420,815	-0.02(-0.14%)
Sep 02, 2011	14.74	15.19	14.60	14.64	972,822	-0.44(-2.92%)
Sep 01, 2011	16.15	16.50	15.04	15.08	1,760,031	-0.99(-6.16%)
Aug 31, 2011	15.71	16.18	15.61	16.07	1,137,144	+0.49(+3.15%)
Aug 30, 2011	15.21	15.84	15.00	15.58	1,358,068	+0.27(+1.76%)
Aug 29, 2011	14.84	15.33	14.84	15.31	670,619	+0.63(+4.29%)
Aug 26, 2011	14.21	14.72	13.84	14.68	947,458	+0.32(+2.23%)
Aug 25, 2011	14.91	14.98	14.28	14.36	894,083	-0.46(-3.10%)
Aug 24, 2011	14.63	15.00	14.23	14.82	1,207,594	+0.22(+1.51%)
Aug 23, 2011	13.95	14.60	13.50	14.60	1,283,641	+0.77(+5.57%)
Aug 22, 2011	14.79	14.79	13.56	13.83	1,565,051	-0.65(-4.49%)
Aug 19, 2011	14.21	14.92	14.04	14.48	2,486,197	-0.19(-1.30%)
Aug 18, 2011	14.98	15.19	14.13	14.67	1,901,625	-0.89(-5.72%)
Aug 17, 2011	15.71	16.09	15.19	15.56	1,374,158	-0.13(-0.83%)
Aug 16, 2011	15.37	16.01	15.19	15.69	1,909,571	-0.01(-0.06%)
Aug 15, 2011	14.99	15.87	14.96	15.70	2,509,303	+0.87(+5.87%)
Aug 12, 2011	13.80	14.89	13.62	14.83	2,605,426	+1.10(+8.01%)
Aug 11, 2011	13.30	14.05	13.03	13.73	1,597,437	+0.53(+4.02%)
Aug 10, 2011	13.67	14.01	12.78	13.20	2,522,690	-0.80(-5.71%)
Aug 09, 2011	13.77	14.02	12.73	14.00	4,708,277	+0.82(+6.22%)
Aug 08, 2011	13.78	13.95	12.58	13.18	3,209,908	-1.12(-7.83%)
Aug 05, 2011	14.78	15.30	14.01	14.30	3,534,168	-0.28(-1.92%)
Aug 04, 2011	15.50	15.50	14.56	14.58	2,508,816	-1.39(-8.70%)
Aug 03, 2011	16.34	16.45	15.40	15.97	1,744,064	-0.27(-1.66%)
Aug 02, 2011	16.51	16.82	16.22	16.24	1,619,475	-0.36(-2.17%)
Aug 01, 2011	17.53	17.63	16.45	16.60	1,697,828	-0.84(-4.82%)
Jul 29, 2011	17.19	17.65	16.89	17.44	1,503,253	+0.02(+0.11%)
Jul 28, 2011	17.00	17.83	16.89	17.42	2,009,054	-0.02(-0.11%)
Jul 27, 2011	18.17	18.24	17.36	17.44	2,104,105	-0.86(-4.70%)
Jul 26, 2011	18.60	18.73	18.23	18.30	1,098,020	-0.25(-1.35%)
Jul 25, 2011	19.35	19.46	18.51	18.55	3,690,316	-1.08(-5.50%)
Jul 22, 2011	19.58	19.74	19.46	19.63	455,930	+0.07(+0.36%)
Jul 21, 2011	19.54	19.77	19.23	19.56	660,525	+0.13(+0.67%)
Jul 20, 2011	19.81	19.82	19.26	19.43	395,773	-0.29(-1.47%)
Jul 19, 2011	19.63	19.98	19.48	19.72	819,246	+0.28(+1.44%)
Jul 18, 2011	20.08	20.17	19.19	19.44	1,353,951	-0.63(-3.14%)
Jul 15, 2011	20.06	20.15	19.70	20.07	1,314,447	-0.03(-0.15%)
Jul 14, 2011	19.65	20.36	19.55	20.10	1,675,951	+0.52(+2.66%)
Jul 13, 2011	19.60	20.18	19.44	19.58	1,422,677	+0.05(+0.26%)
Jul 12, 2011	19.43	19.78	19.15	19.53	1,347,408	-0.03(-0.15%)
Jul 11, 2011	19.57	19.87	19.35	19.56	1,208,920	-0.26(-1.31%)
Jul 08, 2011	19.51	19.86	19.47	19.82	757,824	+0.00(+0.00%)
Jul 07, 2011	19.67	19.85	19.52	19.82	830,221	+0.34(+1.75%)
Jul 06, 2011	19.40	19.63	19.24	19.48	539,237	+0.02(+0.10%)
Jul 05, 2011	19.26	19.57	19.10	19.46	661,272	+0.20(+1.04%)

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.