Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	11.71	11.91	11.56	11.72	984,488	-0.12(-1.03%)
Sep 29, 2011	12.17	12.21	11.60	11.84	630,264	-0.20(-1.62%)
Sep 28, 2011	12.51	12.52	12.04	12.04	614,938	-0.45(-3.59%)
Sep 27, 2011	12.36	12.73	12.32	12.48	414,311	+0.26(+2.13%)
Sep 26, 2011	12.15	12.36	11.95	12.22	511,822	+0.16(+1.35%)
Sep 23, 2011	12.11	12.20	11.89	12.06	1,225,746	-0.07(-0.54%)
Sep 22, 2011	12.46	12.59	12.12	12.13	1,687,512	-0.59(-4.61%)
Sep 21, 2011	12.83	12.98	12.71	12.71	472,870	-0.13(-1.01%)
Sep 20, 2011	13.01	13.15	12.82	12.84	371,134	-0.17(-1.31%)
Sep 19, 2011	13.05	13.09	12.87	13.01	262,377	-0.24(-1.84%)
Sep 16, 2011	13.30	13.44	13.23	13.26	560,690	-0.01(-0.06%)
Sep 15, 2011	13.13	13.35	13.05	13.27	641,795	+0.24(+1.81%)
Sep 14, 2011	13.01	13.12	12.83	13.03	662,906	+0.11(+0.88%)
Sep 13, 2011	12.90	13.00	12.65	12.91	630,761	+0.02(+0.13%)
Sep 12, 2011	12.54	12.92	12.49	12.90	1,725,245	+0.19(+1.47%)
Sep 09, 2011	12.60	12.85	12.50	12.71	833,905	-0.05(-0.38%)
Sep 08, 2011	12.83	12.91	12.70	12.76	626,736	-0.10(-0.76%)
Sep 07, 2011	12.75	12.88	12.63	12.86	950,006	+0.24(+1.94%)
Sep 06, 2011	12.63	12.70	12.49	12.61	855,748	-0.33(-2.58%)
Sep 02, 2011	13.18	13.18	12.91	12.95	433,253	-0.44(-3.29%)
Sep 01, 2011	13.57	13.60	13.34	13.39	518,373	-0.11(-0.78%)
Aug 31, 2011	13.66	13.70	13.37	13.49	1,120,149	-0.12(-0.90%)
Aug 30, 2011	13.05	13.79	13.05	13.62	2,398,335	+0.58(+4.44%)
Aug 29, 2011	13.00	13.18	12.87	13.04	1,525,778	+0.11(+0.82%)
Aug 26, 2011	12.71	12.99	12.61	12.93	438,063	+0.15(+1.15%)
Aug 25, 2011	13.31	13.37	12.71	12.78	748,674	-0.45(-3.38%)
Aug 24, 2011	12.88	13.37	12.88	13.23	2,279,382	+0.37(+2.85%)
Aug 23, 2011	12.58	12.91	12.45	12.87	808,516	+0.34(+2.73%)
Aug 22, 2011	12.53	12.73	12.44	12.52	744,978	+0.25(+2.06%)
Aug 19, 2011	12.32	12.72	12.19	12.27	680,685	-0.07(-0.59%)
Aug 18, 2011	12.55	12.55	12.13	12.35	846,334	-0.51(-3.99%)
Aug 17, 2011	13.09	13.30	12.75	12.86	416,682	-0.24(-1.80%)
Aug 16, 2011	12.93	13.12	12.82	13.09	578,007	+0.03(+0.25%)
Aug 15, 2011	13.01	13.07	12.89	13.06	336,290	+0.12(+0.94%)
Aug 12, 2011	12.81	13.18	12.70	12.94	1,110,761	+0.26(+2.06%)
Aug 11, 2011	12.50	12.94	12.50	12.68	1,385,518	+0.25(+2.03%)
Aug 10, 2011	12.87	13.00	12.39	12.43	1,363,067	-0.70(-5.33%)
Aug 09, 2011	13.03	13.15	12.48	13.13	1,894,535	+0.28(+2.15%)
Aug 08, 2011	13.03	13.12	12.78	12.85	2,948,367	-0.47(-3.55%)
Aug 05, 2011	13.22	13.36	12.83	13.32	1,454,744	+0.23(+1.74%)
Aug 04, 2011	13.45	13.75	13.05	13.09	606,026	-0.51(-3.77%)
Aug 03, 2011	13.92	14.22	13.38	13.61	851,012	+0.49(+3.72%)
Aug 02, 2011	13.32	13.61	13.10	13.12	661,695	-0.34(-2.54%)
Aug 01, 2011	13.66	13.66	13.32	13.46	431,584	+0.02(+0.18%)
Jul 29, 2011	13.56	13.66	13.39	13.44	408,660	-0.24(-1.73%)
Jul 28, 2011	13.63	13.80	13.53	13.67	250,873	+0.01(+0.06%)
Jul 27, 2011	13.83	13.83	13.50	13.66	528,806	-0.18(-1.29%)
Jul 26, 2011	14.00	14.05	13.82	13.84	596,850	-0.12(-0.87%)
Jul 25, 2011	14.18	14.23	13.97	13.97	519,935	-0.29(-2.06%)
Jul 22, 2011	14.29	14.31	14.24	14.26	286,191	+0.07(+0.52%)
Jul 21, 2011	14.35	14.38	14.13	14.19	904,083	-0.11(-0.80%)
Jul 20, 2011	14.50	14.54	14.27	14.30	594,824	-0.11(-0.79%)
Jul 19, 2011	14.28	14.56	14.23	14.41	669,697	+0.26(+1.84%)
Jul 18, 2011	14.32	14.32	13.95	14.15	436,534	-0.22(-1.53%)
Jul 15, 2011	14.43	14.48	14.27	14.37	346,720	+0.04(+0.28%)
Jul 14, 2011	14.24	14.48	14.24	14.33	1,314,049	+0.11(+0.74%)
Jul 13, 2011	14.34	14.41	14.17	14.23	623,080	+0.00(+0.00%)
Jul 12, 2011	14.19	14.24	14.04	14.23	475,226	+0.05(+0.34%)
Jul 11, 2011	14.24	14.34	14.14	14.18	725,419	-0.21(-1.47%)
Jul 08, 2011	14.35	14.49	14.23	14.39	456,410	-0.10(-0.67%)
Jul 07, 2011	14.61	14.79	14.39	14.49	540,971	-0.03(-0.22%)
Jul 06, 2011	14.21	14.54	14.11	14.52	846,548	+0.23(+1.60%)
Jul 05, 2011	14.10	14.30	13.94	14.29	624,542	+0.13(+0.92%)

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.