Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.06	15.69	15.06	15.22	20,608	+0.06(+0.38%)
Sep 29, 2011	15.55	15.55	15.11	15.17	32,967	-0.26(-1.68%)
Sep 28, 2011	15.80	15.81	15.15	15.43	38,627	-0.53(-3.32%)
Sep 27, 2011	15.22	15.96	15.10	15.96	61,724	+0.54(+3.53%)
Sep 26, 2011	15.19	15.67	15.11	15.41	53,242	+0.22(+1.42%)
Sep 23, 2011	14.91	15.25	14.89	15.20	33,131	+0.17(+1.11%)
Sep 22, 2011	14.94	15.28	14.72	15.03	80,985	-0.59(-3.78%)
Sep 21, 2011	15.54	15.69	15.44	15.62	19,057	+0.00(+0.00%)
Sep 20, 2011	15.56	15.72	15.45	15.62	31,726	+0.20(+1.32%)
Sep 19, 2011	15.50	15.50	15.07	15.42	25,548	-0.07(-0.48%)
Sep 16, 2011	15.56	15.63	15.40	15.49	23,106	-0.13(-0.83%)
Sep 15, 2011	15.75	15.75	15.49	15.62	17,667	+0.11(+0.70%)
Sep 14, 2011	15.50	15.62	15.45	15.51	13,773	+0.10(+0.64%)
Sep 13, 2011	15.27	15.48	15.20	15.41	25,017	+0.03(+0.22%)
Sep 12, 2011	15.10	15.48	14.80	15.38	19,790	+0.20(+1.30%)
Sep 09, 2011	15.26	15.41	15.10	15.18	8,113	-0.22(-1.41%)
Sep 08, 2011	15.43	15.53	15.15	15.40	11,394	+0.20(+1.32%)
Sep 07, 2011	15.22	15.96	15.11	15.20	38,379	+0.07(+0.47%)
Sep 06, 2011	15.06	15.48	14.77	15.13	94,814	+0.01(+0.07%)
Sep 02, 2011	15.18	15.33	15.02	15.12	26,460	-0.23(-1.50%)
Sep 01, 2011	15.51	15.54	15.28	15.35	29,020	-0.29(-1.87%)
Aug 31, 2011	15.66	15.69	14.77	15.64	32,206	-0.00(-0.02%)
Aug 30, 2011	15.42	15.66	15.42	15.64	17,814	+0.11(+0.70%)
Aug 29, 2011	15.35	15.65	15.35	15.53	42,905	+0.26(+1.72%)
Aug 26, 2011	14.95	15.27	14.91	15.27	63,545	+0.18(+1.16%)
Aug 25, 2011	15.05	15.26	14.90	15.10	29,039	+0.20(+1.34%)
Aug 24, 2011	15.02	15.28	14.83	14.90	44,140	-0.05(-0.32%)
Aug 23, 2011	14.60	15.02	14.57	14.94	32,504	+0.34(+2.36%)
Aug 22, 2011	15.03	15.03	14.56	14.60	34,189	-0.09(-0.60%)
Aug 19, 2011	14.69	14.92	14.62	14.69	46,616	-0.32(-2.14%)
Aug 18, 2011	15.02	15.14	14.84	15.01	43,095	-0.22(-1.44%)
Aug 17, 2011	15.25	15.32	15.14	15.23	71,130	+0.03(+0.18%)
Aug 16, 2011	15.13	15.26	15.03	15.20	22,313	+0.04(+0.24%)
Aug 15, 2011	15.08	15.19	14.99	15.16	84,890	+0.26(+1.74%)
Aug 12, 2011	14.95	15.02	14.66	14.90	57,681	+0.07(+0.46%)
Aug 11, 2011	14.51	15.02	14.31	14.84	71,219	+0.46(+3.19%)
Aug 10, 2011	13.93	14.60	13.69	14.38	52,060	+0.48(+3.42%)
Aug 09, 2011	12.85	14.06	13.17	13.90	75,203	+0.93(+7.19%)
Aug 08, 2011	12.85	13.60	12.77	12.97	197,807	-1.14(-8.11%)
Aug 05, 2011	13.59	14.23	13.36	14.11	212,992	+0.66(+4.89%)
Aug 04, 2011	14.46	14.46	13.37	13.46	184,835	-1.23(-8.37%)
Aug 03, 2011	14.83	15.08	14.20	14.68	65,616	-0.02(-0.14%)
Aug 02, 2011	14.77	14.94	14.69	14.70	45,171	-0.04(-0.30%)
Aug 01, 2011	15.12	15.12	14.69	14.75	50,677	+0.11(+0.74%)
Jul 29, 2011	14.85	14.86	14.18	14.64	76,017	-0.22(-1.50%)
Jul 28, 2011	15.56	15.77	14.67	14.86	95,739	-0.76(-4.84%)
Jul 27, 2011	16.14	16.20	15.08	15.62	80,012	-0.47(-2.94%)
Jul 26, 2011	15.96	16.24	15.86	16.09	53,815	+0.02(+0.15%)
Jul 25, 2011	15.93	16.16	15.76	16.07	47,575	+0.17(+1.10%)
Jul 22, 2011	15.79	15.90	15.76	15.90	40,083	+0.13(+0.81%)
Jul 21, 2011	16.01	16.20	15.74	15.77	83,772	-0.15(-0.93%)
Jul 20, 2011	15.70	16.03	15.56	15.92	57,615	+0.37(+2.39%)
Jul 19, 2011	15.35	15.54	15.26	15.54	52,526	+0.39(+2.57%)
Jul 18, 2011	15.14	15.20	14.99	15.15	50,245	+0.07(+0.44%)
Jul 15, 2011	14.98	15.19	14.89	15.09	16,138	+0.23(+1.56%)
Jul 14, 2011	14.89	15.03	14.58	14.86	49,776	+0.01(+0.05%)
Jul 13, 2011	14.68	15.03	14.68	14.85	46,290	+0.28(+1.95%)
Jul 12, 2011	14.88	15.09	14.56	14.56	119,948	-0.46(-3.06%)
Jul 11, 2011	15.37	15.37	15.00	15.02	86,856	-0.40(-2.59%)
Jul 08, 2011	15.20	15.42	15.19	15.42	22,736	+0.15(+1.01%)
Jul 07, 2011	15.37	15.39	15.20	15.27	34,276	+0.09(+0.56%)
Jul 06, 2011	15.21	15.29	15.10	15.18	7,438	-0.03(-0.17%)
Jul 05, 2011	14.98	15.26	14.85	15.21	58,217	+0.30(+2.05%)

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.