Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.10	14.24	13.79	13.80	17,372,060	-0.58(-4.03%)
Sep 29, 2011	14.32	14.45	13.91	14.38	13,743,015	+0.40(+2.87%)
Sep 28, 2011	14.35	14.38	13.95	13.98	18,271,566	-0.33(-2.28%)
Sep 27, 2011	14.34	14.79	14.21	14.30	19,969,216	+0.35(+2.50%)
Sep 26, 2011	13.95	14.04	13.57	13.95	26,587,936	+0.21(+1.51%)
Sep 23, 2011	13.77	14.06	13.68	13.75	18,184,042	-0.09(-0.64%)
Sep 22, 2011	13.91	13.99	13.61	13.83	33,594,224	-0.36(-2.51%)
Sep 21, 2011	15.01	15.10	14.17	14.19	25,736,796	-0.81(-5.39%)
Sep 20, 2011	15.18	15.30	15.00	15.00	15,561,719	-0.16(-1.03%)
Sep 19, 2011	15.28	15.33	14.93	15.16	21,273,600	-0.53(-3.41%)
Sep 16, 2011	15.78	15.85	15.35	15.69	15,843,054	-0.04(-0.24%)
Sep 15, 2011	15.60	15.74	15.45	15.73	10,843,917	+0.30(+1.92%)
Sep 14, 2011	15.30	15.66	14.95	15.43	15,444,935	+0.24(+1.61%)
Sep 13, 2011	14.88	15.39	14.72	15.19	18,088,734	+0.36(+2.40%)
Sep 12, 2011	14.55	14.96	14.29	14.83	15,945,161	+0.04(+0.30%)
Sep 09, 2011	14.82	15.05	14.49	14.78	22,841,726	-0.14(-0.94%)
Sep 08, 2011	15.32	15.51	14.84	14.93	18,374,662	-0.45(-2.94%)
Sep 07, 2011	14.84	15.41	14.75	15.38	17,926,066	+0.88(+6.09%)
Sep 06, 2011	14.37	14.61	14.25	14.49	19,016,150	-0.31(-2.11%)
Sep 02, 2011	14.92	15.19	14.78	14.81	21,524,884	-0.50(-3.30%)
Sep 01, 2011	14.99	16.21	14.87	15.31	52,012,756	-0.03(-0.19%)
Aug 31, 2011	15.57	15.68	15.15	15.34	14,903,496	-0.11(-0.72%)
Aug 30, 2011	15.39	15.63	15.21	15.45	16,653,946	-0.03(-0.19%)
Aug 29, 2011	15.19	15.50	15.16	15.48	8,599,704	+0.48(+3.22%)
Aug 26, 2011	14.76	15.06	14.34	15.00	14,200,993	+0.13(+0.90%)
Aug 25, 2011	15.47	15.65	14.72	14.87	18,564,244	-0.24(-1.57%)
Aug 24, 2011	14.39	15.13	14.26	15.10	19,500,222	+0.63(+4.36%)
Aug 23, 2011	14.03	14.47	13.93	14.47	18,304,828	+0.45(+3.23%)
Aug 22, 2011	14.40	14.46	13.95	14.02	14,896,824	-0.04(-0.32%)
Aug 19, 2011	14.43	14.62	14.04	14.06	25,784,128	-0.46(-3.17%)
Aug 18, 2011	14.89	15.17	14.43	14.52	31,866,570	-0.91(-5.87%)
Aug 17, 2011	15.49	15.66	15.33	15.43	17,731,936	-0.01(-0.10%)
Aug 16, 2011	15.26	15.66	15.17	15.45	23,469,564	-0.06(-0.38%)
Aug 15, 2011	15.04	15.51	14.93	15.50	21,834,018	+0.67(+4.50%)
Aug 12, 2011	15.70	15.82	14.75	14.84	18,374,590	-0.39(-2.54%)
Aug 11, 2011	14.66	15.45	14.44	15.22	25,602,954	+0.78(+5.40%)
Aug 10, 2011	15.36	15.37	14.35	14.44	32,166,706	-1.22(-7.82%)
Aug 09, 2011	16.52	15.89	14.49	15.67	35,245,348	+0.40(+2.63%)
Aug 08, 2011	16.52	16.76	15.22	15.27	42,568,700	-1.65(-9.74%)
Aug 05, 2011	17.84	17.95	16.80	16.91	37,209,560	-0.69(-3.92%)
Aug 04, 2011	17.93	18.03	17.59	17.60	21,699,784	-0.69(-3.77%)
Aug 03, 2011	17.98	18.31	17.73	18.30	15,996,917	+0.33(+1.82%)
Aug 02, 2011	18.59	18.61	17.97	17.97	17,720,896	-0.73(-3.93%)
Aug 01, 2011	18.81	18.95	18.50	18.70	11,362,648	+0.07(+0.36%)
Jul 29, 2011	18.63	18.92	18.54	18.64	12,211,050	-0.09(-0.48%)
Jul 28, 2011	18.68	18.95	18.67	18.73	8,393,403	+0.10(+0.52%)
Jul 27, 2011	18.87	18.95	18.61	18.63	13,339,819	-0.36(-1.88%)
Jul 26, 2011	18.98	19.18	18.93	18.99	8,769,266	+0.01(+0.04%)
Jul 25, 2011	18.93	19.07	18.77	18.98	9,951,995	-0.04(-0.23%)
Jul 22, 2011	19.13	19.15	18.82	19.02	10,963,310	-0.08(-0.43%)
Jul 21, 2011	18.58	19.16	18.58	19.10	15,412,077	+0.69(+3.73%)
Jul 20, 2011	18.31	18.47	18.22	18.42	10,314,848	+0.16(+0.85%)
Jul 19, 2011	18.54	18.54	18.03	18.26	20,133,492	+0.07(+0.36%)
Jul 18, 2011	18.40	18.43	18.05	18.20	15,599,530	-0.34(-1.83%)
Jul 15, 2011	18.59	18.62	18.39	18.53	13,285,107	+0.01(+0.04%)
Jul 14, 2011	18.72	18.99	18.47	18.53	10,261,523	-0.05(-0.28%)
Jul 13, 2011	18.65	18.86	18.53	18.58	7,199,896	+0.04(+0.24%)
Jul 12, 2011	18.42	18.74	18.40	18.53	11,673,913	+0.02(+0.12%)
Jul 11, 2011	18.81	18.84	18.45	18.51	10,749,228	-0.54(-2.83%)
Jul 08, 2011	19.20	19.20	19.00	19.05	9,136,966	-0.44(-2.24%)
Jul 07, 2011	19.36	19.52	19.31	19.49	8,384,415	+0.32(+1.70%)
Jul 06, 2011	18.90	19.30	18.83	19.16	11,662,582	+0.18(+0.97%)
Jul 05, 2011	19.15	19.21	18.89	18.98	9,003,505	-0.27(-1.38%)

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.