Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	17.00	17.36	16.85	16.88	356,056	-0.44(-2.52%)
Sep 29, 2011	17.21	17.45	16.76	17.31	199,269	+0.52(+3.09%)
Sep 28, 2011	17.92	17.99	16.79	16.79	236,149	-1.12(-6.28%)
Sep 27, 2011	17.55	18.46	17.47	17.92	460,680	+0.74(+4.31%)
Sep 26, 2011	17.47	17.47	16.57	17.18	446,056	-0.12(-0.68%)
Sep 23, 2011	16.73	17.31	16.53	17.30	403,127	+0.60(+3.59%)
Sep 22, 2011	16.19	16.91	16.08	16.70	463,529	+0.04(+0.27%)
Sep 21, 2011	17.18	17.34	16.65	16.65	336,593	-0.51(-2.98%)
Sep 20, 2011	17.52	17.91	17.16	17.16	243,352	-0.28(-1.61%)
Sep 19, 2011	17.89	17.89	17.33	17.45	241,666	-0.70(-3.87%)
Sep 16, 2011	17.88	18.15	17.41	18.15	494,002	+0.28(+1.57%)
Sep 15, 2011	18.23	18.34	17.74	17.87	509,250	-0.33(-1.83%)
Sep 14, 2011	18.10	18.56	17.59	18.20	319,898	+0.34(+1.91%)
Sep 13, 2011	17.67	17.96	17.39	17.86	249,362	+0.36(+2.07%)
Sep 12, 2011	17.17	17.57	17.01	17.50	614,991	+0.10(+0.55%)
Sep 09, 2011	17.87	17.91	17.28	17.40	706,706	-0.76(-4.20%)
Sep 08, 2011	18.61	18.78	18.03	18.16	255,033	-0.69(-3.65%)
Sep 07, 2011	17.99	19.00	17.86	18.85	611,258	+1.20(+6.79%)
Sep 06, 2011	17.19	17.70	17.18	17.65	366,836	-0.20(-1.12%)
Sep 02, 2011	18.61	18.70	17.67	17.85	354,614	-1.21(-6.33%)
Sep 01, 2011	19.37	19.49	19.00	19.06	705,987	-0.36(-1.83%)
Aug 31, 2011	19.21	19.68	19.01	19.41	735,346	+0.31(+1.63%)
Aug 30, 2011	18.80	19.27	18.71	19.10	362,018	+0.19(+0.98%)
Aug 29, 2011	18.31	18.92	18.14	18.92	177,840	+0.86(+4.75%)
Aug 26, 2011	17.71	18.37	17.47	18.06	218,493	+0.18(+1.03%)
Aug 25, 2011	18.32	18.61	17.66	17.87	632,527	-0.27(-1.47%)
Aug 24, 2011	17.39	18.22	17.30	18.14	439,141	+0.66(+3.77%)
Aug 23, 2011	16.73	17.49	16.54	17.48	328,723	+0.79(+4.75%)
Aug 22, 2011	17.13	17.18	16.45	16.69	355,063	-0.07(-0.39%)
Aug 19, 2011	16.44	17.20	16.20	16.75	673,257	-0.04(-0.26%)
Aug 18, 2011	16.59	16.89	16.30	16.80	725,546	-0.50(-2.89%)
Aug 17, 2011	17.27	17.43	17.11	17.30	363,074	+0.18(+1.03%)
Aug 16, 2011	16.80	17.26	16.59	17.12	681,898	+0.12(+0.73%)
Aug 15, 2011	16.29	17.03	16.29	17.00	404,443	+0.92(+5.71%)
Aug 12, 2011	16.15	16.31	15.65	16.08	594,260	+0.23(+1.44%)
Aug 11, 2011	15.09	16.20	14.66	15.85	896,065	+0.35(+2.28%)
Aug 10, 2011	16.63	16.70	15.48	15.50	562,285	-1.70(-9.87%)
Aug 09, 2011	17.20	17.20	15.47	17.20	806,276	+1.47(+9.34%)
Aug 08, 2011	17.20	17.58	15.73	15.73	734,331	-1.67(-9.59%)
Aug 05, 2011	18.53	18.53	17.23	17.39	453,355	-0.93(-5.05%)
Aug 04, 2011	19.07	19.13	18.32	18.32	527,902	-0.62(-3.30%)
Aug 03, 2011	19.33	19.36	18.60	18.94	622,852	-0.29(-1.53%)
Aug 02, 2011	20.39	20.54	19.19	19.24	737,341	-1.28(-6.23%)
Aug 01, 2011	21.15	21.22	20.35	20.52	486,779	-0.37(-1.76%)
Jul 29, 2011	21.22	21.43	20.75	20.88	519,152	-0.65(-3.04%)
Jul 28, 2011	21.45	22.16	21.24	21.54	583,283	+0.09(+0.41%)
Jul 27, 2011	22.55	22.66	21.30	21.45	427,927	-1.24(-5.47%)
Jul 26, 2011	23.01	23.02	22.62	22.69	146,083	-0.29(-1.28%)
Jul 25, 2011	23.13	23.24	22.93	22.98	181,969	-0.42(-1.79%)
Jul 22, 2011	23.43	23.54	23.39	23.40	211,448	-0.07(-0.31%)
Jul 21, 2011	22.72	23.51	22.72	23.48	388,073	+0.93(+4.14%)
Jul 20, 2011	22.37	22.77	22.29	22.54	600,412	+0.24(+1.09%)
Jul 19, 2011	22.57	22.57	22.12	22.30	341,187	-0.18(-0.78%)
Jul 18, 2011	23.10	23.13	22.29	22.48	277,490	-0.50(-2.17%)
Jul 15, 2011	23.32	23.42	22.79	22.98	341,518	-0.22(-0.95%)
Jul 14, 2011	23.65	23.68	23.10	23.20	179,472	-0.30(-1.28%)
Jul 13, 2011	23.34	23.86	23.29	23.50	318,540	+0.18(+0.76%)
Jul 12, 2011	23.25	23.48	23.15	23.32	384,167	+0.01(+0.03%)
Jul 11, 2011	23.90	23.97	23.26	23.31	400,291	-0.78(-3.23%)
Jul 08, 2011	24.20	24.46	23.98	24.09	247,436	-0.29(-1.21%)
Jul 07, 2011	24.38	24.55	24.20	24.39	312,685	+0.17(+0.70%)
Jul 06, 2011	24.58	24.62	23.99	24.22	512,450	-0.35(-1.44%)
Jul 05, 2011	24.69	24.72	24.42	24.57	261,972	-0.11(-0.45%)

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.