Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.62	10.74	10.40	10.44	1,777,674	-0.30(-2.79%)
Sep 29, 2011	11.08	11.21	10.56	10.74	1,954,479	-0.06(-0.58%)
Sep 28, 2011	11.00	11.00	10.69	10.81	2,052,225	-0.16(-1.44%)
Sep 27, 2011	11.52	11.52	10.85	10.96	1,656,387	-0.36(-3.21%)
Sep 26, 2011	11.10	11.34	10.90	11.33	1,613,657	+0.35(+3.17%)
Sep 23, 2011	10.68	11.02	10.67	10.98	1,048,654	+0.30(+2.81%)
Sep 22, 2011	10.35	10.93	10.35	10.68	1,779,929	+0.05(+0.45%)
Sep 21, 2011	10.89	11.08	10.63	10.63	1,761,130	-0.24(-2.25%)
Sep 20, 2011	11.34	11.45	10.86	10.88	1,269,978	-0.41(-3.64%)
Sep 19, 2011	11.13	11.36	11.02	11.29	1,171,053	-0.07(-0.63%)
Sep 16, 2011	11.35	11.56	11.25	11.36	1,699,134	+0.03(+0.28%)
Sep 15, 2011	11.28	11.42	11.19	11.33	898,758	+0.13(+1.20%)
Sep 14, 2011	11.00	11.36	10.89	11.19	1,087,883	+0.32(+2.98%)
Sep 13, 2011	10.77	10.95	10.63	10.87	1,251,312	+0.12(+1.10%)
Sep 12, 2011	10.35	10.77	10.32	10.75	1,235,321	+0.25(+2.41%)
Sep 09, 2011	10.80	10.84	10.31	10.50	1,971,922	-0.47(-4.30%)
Sep 08, 2011	10.97	11.15	10.83	10.97	1,143,870	-0.06(-0.57%)
Sep 07, 2011	10.88	11.10	10.69	11.03	1,515,544	+0.24(+2.26%)
Sep 06, 2011	10.38	10.81	10.36	10.79	1,392,044	+0.07(+0.66%)
Sep 02, 2011	10.81	10.95	10.69	10.72	1,097,614	-0.34(-3.05%)
Sep 01, 2011	11.30	11.46	10.99	11.06	2,361,940	-0.17(-1.54%)
Aug 31, 2011	11.17	11.32	11.02	11.23	1,843,498	+0.14(+1.28%)
Aug 30, 2011	10.97	11.17	10.92	11.09	1,548,500	+0.05(+0.43%)
Aug 29, 2011	10.67	11.04	10.67	11.04	1,045,891	+0.47(+4.46%)
Aug 26, 2011	10.23	10.62	10.15	10.57	1,402,240	+0.29(+2.83%)
Aug 25, 2011	10.81	10.89	10.23	10.28	1,564,024	-0.47(-4.38%)
Aug 24, 2011	10.65	10.79	10.47	10.75	996,652	+0.09(+0.88%)
Aug 23, 2011	10.34	10.66	10.22	10.66	2,552,850	+0.39(+3.83%)
Aug 22, 2011	10.58	10.66	10.11	10.26	1,992,011	-0.03(-0.31%)
Aug 19, 2011	10.13	10.71	10.07	10.29	1,380,768	+0.01(+0.08%)
Aug 18, 2011	10.91	11.17	10.18	10.29	1,460,729	-1.01(-8.90%)
Aug 17, 2011	11.26	11.33	11.06	11.29	858,054	+0.13(+1.20%)
Aug 16, 2011	11.26	11.45	11.07	11.16	897,440	-0.15(-1.32%)
Aug 15, 2011	11.44	11.50	11.10	11.31	1,689,982	-0.07(-0.62%)
Aug 12, 2011	11.44	11.51	11.16	11.38	838,262	+0.05(+0.42%)
Aug 11, 2011	10.86	11.46	10.86	11.33	1,414,793	+0.55(+5.10%)
Aug 10, 2011	10.84	11.25	10.77	10.78	1,554,072	-0.27(-2.45%)
Aug 09, 2011	10.99	11.07	10.39	11.05	2,801,823	+0.40(+3.80%)
Aug 08, 2011	11.13	11.76	10.65	10.65	2,913,719	-1.18(-9.96%)
Aug 05, 2011	11.90	12.14	11.55	11.83	1,911,863	+0.05(+0.40%)
Aug 04, 2011	12.16	12.26	11.77	11.78	1,601,369	-0.60(-4.88%)
Aug 03, 2011	12.01	12.44	11.86	12.38	2,149,478	+0.31(+2.54%)
Aug 02, 2011	11.64	12.33	11.59	12.08	5,062,847	-0.98(-7.49%)
Aug 01, 2011	13.09	13.14	12.91	13.05	1,217,128	+0.08(+0.64%)
Jul 29, 2011	12.92	13.07	12.77	12.97	687,687	-0.02(-0.12%)
Jul 28, 2011	13.14	13.25	12.98	12.99	594,133	-0.16(-1.25%)
Jul 27, 2011	13.49	13.54	13.08	13.15	1,286,574	-0.49(-3.62%)
Jul 26, 2011	13.77	13.79	13.58	13.65	596,820	-0.09(-0.63%)
Jul 25, 2011	13.70	13.86	13.62	13.73	375,714	-0.08(-0.57%)
Jul 22, 2011	13.83	13.95	13.78	13.81	552,686	-0.02(-0.11%)
Jul 21, 2011	13.94	13.94	13.71	13.83	1,073,431	-0.12(-0.84%)
Jul 20, 2011	14.15	14.15	13.87	13.95	395,589	-0.24(-1.66%)
Jul 19, 2011	14.13	14.20	13.95	14.18	695,170	+0.21(+1.52%)
Jul 18, 2011	14.04	14.19	13.90	13.97	418,612	-0.13(-0.95%)
Jul 15, 2011	14.18	14.31	13.96	14.10	602,486	-0.04(-0.28%)
Jul 14, 2011	14.35	14.41	13.95	14.14	613,686	-0.16(-1.10%)
Jul 13, 2011	14.17	14.39	14.15	14.30	441,618	+0.16(+1.17%)
Jul 12, 2011	14.17	14.30	14.10	14.13	459,128	-0.06(-0.44%)
Jul 11, 2011	14.17	14.45	13.99	14.20	707,456	-0.16(-1.09%)
Jul 08, 2011	14.12	14.42	13.97	14.35	825,969	+0.02(+0.16%)
Jul 07, 2011	14.36	14.42	14.13	14.33	707,340	+0.02(+0.11%)
Jul 06, 2011	14.24	14.40	14.14	14.31	784,876	+0.02(+0.16%)
Jul 05, 2011	14.17	14.36	13.87	14.29	1,020,656	+0.12(+0.83%)

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.