Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.95	14.29	13.76	13.78	705,836	-0.41(-2.89%)
Sep 29, 2011	14.50	14.76	13.89	14.19	589,925	+0.00(+0.00%)
Sep 28, 2011	14.79	14.92	14.18	14.19	497,984	-0.57(-3.87%)
Sep 27, 2011	14.64	15.09	14.51	14.76	636,708	+0.36(+2.50%)
Sep 26, 2011	14.36	14.45	14.08	14.40	609,625	+0.17(+1.17%)
Sep 23, 2011	13.90	14.27	13.79	14.24	532,987	+0.32(+2.33%)
Sep 22, 2011	13.96	14.33	13.66	13.91	582,509	-0.41(-2.86%)
Sep 21, 2011	14.63	14.99	14.28	14.32	450,204	-0.29(-1.97%)
Sep 20, 2011	15.15	15.21	14.61	14.61	577,236	-0.48(-3.19%)
Sep 19, 2011	15.26	15.46	14.84	15.09	1,288,261	-0.95(-5.92%)
Sep 16, 2011	15.76	16.11	15.69	16.04	827,733	+0.32(+2.03%)
Sep 15, 2011	15.71	16.00	15.55	15.72	627,906	+0.06(+0.37%)
Sep 14, 2011	15.23	15.98	15.11	15.66	990,670	+0.55(+3.63%)
Sep 13, 2011	14.87	15.20	14.87	15.11	495,073	+0.32(+2.13%)
Sep 12, 2011	14.16	14.80	14.16	14.80	873,452	+0.51(+3.59%)
Sep 09, 2011	14.27	14.68	14.10	14.29	779,797	-0.12(-0.84%)
Sep 08, 2011	14.16	15.00	14.15	14.41	1,355,752	+0.27(+1.88%)
Sep 07, 2011	13.71	14.15	13.71	14.14	736,686	+0.68(+5.05%)
Sep 06, 2011	13.06	13.50	13.06	13.46	760,393	+0.03(+0.20%)
Sep 02, 2011	13.60	13.85	13.30	13.44	947,345	-0.43(-3.12%)
Sep 01, 2011	14.54	14.66	13.82	13.87	676,501	-0.60(-4.17%)
Aug 31, 2011	14.78	14.98	14.34	14.47	634,773	-0.20(-1.35%)
Aug 30, 2011	14.63	14.86	14.50	14.67	350,481	-0.10(-0.70%)
Aug 29, 2011	14.23	14.78	14.18	14.77	517,542	+0.68(+4.82%)
Aug 26, 2011	13.74	14.16	13.56	14.09	439,158	+0.27(+1.95%)
Aug 25, 2011	14.34	14.55	13.75	13.82	539,004	-0.45(-3.12%)
Aug 24, 2011	14.37	14.57	13.96	14.27	599,903	-0.14(-0.97%)
Aug 23, 2011	13.47	14.47	13.47	14.41	728,806	+0.94(+7.01%)
Aug 22, 2011	13.54	13.87	13.31	13.46	451,755	+0.22(+1.63%)
Aug 19, 2011	13.06	13.58	12.96	13.25	681,924	-0.02(-0.14%)
Aug 18, 2011	13.71	13.77	13.22	13.27	670,474	-0.88(-6.23%)
Aug 17, 2011	14.33	14.41	13.92	14.15	369,839	-0.02(-0.13%)
Aug 16, 2011	14.55	14.62	13.91	14.16	506,801	-0.50(-3.40%)
Aug 15, 2011	14.53	14.72	14.51	14.66	768,692	+0.24(+1.65%)
Aug 12, 2011	14.96	15.01	14.35	14.43	1,050,813	-0.42(-2.85%)
Aug 11, 2011	13.85	15.05	13.85	14.85	1,349,351	+1.06(+7.69%)
Aug 10, 2011	13.87	14.34	13.72	13.79	1,423,998	-0.36(-2.57%)
Aug 09, 2011	13.57	14.20	13.01	14.15	1,669,078	+1.05(+7.99%)
Aug 08, 2011	13.49	13.95	12.97	13.10	1,701,229	-0.73(-5.30%)
Aug 05, 2011	14.03	14.20	13.49	13.84	1,112,847	+0.03(+0.20%)
Aug 04, 2011	14.63	14.63	13.81	13.81	808,432	-1.04(-6.99%)
Aug 03, 2011	14.55	14.96	13.98	14.85	2,484,219	-0.11(-0.72%)
Aug 02, 2011	15.79	16.01	14.86	14.96	1,044,389	-0.93(-5.86%)
Aug 01, 2011	16.01	16.12	15.69	15.89	475,484	-0.07(-0.42%)
Jul 29, 2011	15.90	16.18	15.73	15.95	258,694	-0.07(-0.45%)
Jul 28, 2011	16.11	16.41	15.99	16.03	283,531	-0.05(-0.31%)
Jul 27, 2011	16.99	16.99	16.03	16.08	744,730	-1.04(-6.07%)
Jul 26, 2011	17.07	17.31	17.02	17.11	294,469	+0.08(+0.47%)
Jul 25, 2011	17.08	17.34	16.77	17.03	618,271	-0.26(-1.51%)
Jul 22, 2011	17.26	17.36	16.72	17.29	453,633	+0.58(+3.44%)
Jul 21, 2011	16.57	16.79	16.36	16.72	291,917	+0.21(+1.25%)
Jul 20, 2011	16.84	16.94	16.32	16.51	345,382	-0.29(-1.71%)
Jul 19, 2011	16.47	16.93	16.24	16.80	288,618	+0.48(+2.95%)
Jul 18, 2011	16.35	16.35	15.99	16.32	554,823	-0.08(-0.49%)
Jul 15, 2011	16.40	16.51	16.18	16.40	679,911	+0.03(+0.19%)
Jul 14, 2011	16.60	16.91	16.29	16.37	806,665	-0.27(-1.65%)
Jul 13, 2011	16.62	16.88	16.57	16.64	962,955	+0.04(+0.22%)
Jul 12, 2011	17.27	17.27	16.58	16.61	937,106	-0.79(-4.52%)
Jul 11, 2011	17.23	17.67	17.20	17.39	564,806	-0.16(-0.90%)
Jul 08, 2011	17.53	17.75	17.34	17.55	608,908	-0.29(-1.61%)
Jul 07, 2011	17.35	17.87	17.33	17.84	334,144	+0.54(+3.09%)
Jul 06, 2011	17.44	17.45	17.20	17.30	345,963	-0.12(-0.67%)
Jul 05, 2011	17.69	17.76	17.38	17.42	440,684	-0.33(-1.87%)

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.