Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.14	15.23	14.69	14.88	527,034	-0.68(-4.36%)
Sep 29, 2011	15.30	15.56	14.93	15.55	313,934	+0.72(+4.83%)
Sep 28, 2011	15.45	15.45	14.79	14.84	325,079	-0.56(-3.64%)
Sep 27, 2011	15.50	16.07	15.19	15.40	457,552	+0.37(+2.49%)
Sep 26, 2011	15.02	15.20	14.37	15.02	343,770	+0.17(+1.12%)
Sep 23, 2011	14.57	15.02	14.45	14.86	467,772	+0.30(+2.09%)
Sep 22, 2011	14.97	15.47	14.25	14.55	638,280	-1.07(-6.86%)
Sep 21, 2011	16.79	17.05	15.61	15.62	645,962	-1.25(-7.40%)
Sep 20, 2011	17.07	17.29	16.82	16.87	569,450	-0.02(-0.12%)
Sep 19, 2011	16.68	17.00	16.37	16.89	334,304	-0.15(-0.87%)
Sep 16, 2011	17.07	17.46	16.88	17.04	624,160	+0.00(+0.00%)
Sep 15, 2011	16.94	17.16	16.44	17.04	261,778	+0.33(+2.00%)
Sep 14, 2011	16.26	17.11	15.92	16.70	324,996	+0.64(+3.98%)
Sep 13, 2011	16.25	16.59	15.88	16.07	621,979	-0.06(-0.37%)
Sep 12, 2011	15.87	16.31	15.41	16.12	592,420	-0.15(-0.91%)
Sep 09, 2011	16.71	16.71	15.85	16.27	386,084	-0.71(-4.17%)
Sep 08, 2011	17.21	17.72	16.88	16.98	310,836	-0.49(-2.81%)
Sep 07, 2011	16.84	17.49	16.84	17.47	242,327	+0.97(+5.90%)
Sep 06, 2011	16.12	16.77	16.00	16.50	400,972	-0.17(-1.00%)
Sep 02, 2011	16.98	17.19	16.53	16.67	325,571	-0.79(-4.50%)
Sep 01, 2011	18.45	18.67	17.28	17.45	300,335	-0.95(-5.18%)
Aug 31, 2011	18.76	19.26	18.18	18.40	408,026	-0.02(-0.11%)
Aug 30, 2011	18.04	18.65	17.75	18.42	294,263	+0.28(+1.52%)
Aug 29, 2011	17.11	18.17	17.11	18.15	330,247	+1.28(+7.57%)
Aug 26, 2011	16.08	16.98	15.88	16.87	352,086	+0.63(+3.87%)
Aug 25, 2011	16.22	16.45	15.55	16.24	429,941	+0.22(+1.35%)
Aug 24, 2011	15.41	16.29	15.09	16.03	857,094	+0.61(+3.95%)
Aug 23, 2011	15.15	15.48	14.87	15.42	501,995	+0.25(+1.62%)
Aug 22, 2011	15.85	15.86	14.95	15.17	333,771	-0.22(-1.40%)
Aug 19, 2011	15.64	16.28	15.32	15.39	301,209	-0.63(-3.93%)
Aug 18, 2011	16.69	16.69	15.86	16.02	347,225	-1.37(-7.86%)
Aug 17, 2011	17.89	17.93	17.04	17.38	218,636	-0.35(-1.99%)
Aug 16, 2011	17.62	18.11	17.49	17.74	221,659	-0.16(-0.88%)
Aug 15, 2011	17.25	17.92	17.17	17.89	272,120	+0.86(+5.08%)
Aug 12, 2011	17.24	17.60	16.74	17.03	222,972	+0.00(+0.00%)
Aug 11, 2011	16.19	17.37	15.68	17.03	564,982	+0.93(+5.80%)
Aug 10, 2011	17.04	17.10	16.03	16.10	714,107	-1.47(-8.39%)
Aug 09, 2011	18.51	17.76	15.75	17.57	820,856	+0.47(+2.76%)
Aug 08, 2011	18.51	18.97	16.70	17.10	655,071	-2.13(-11.09%)
Aug 05, 2011	20.44	20.79	18.67	19.23	678,009	-0.86(-4.30%)
Aug 04, 2011	20.94	21.14	20.04	20.09	676,073	-1.23(-5.76%)
Aug 03, 2011	20.79	21.68	20.08	21.32	514,108	+0.47(+2.26%)
Aug 02, 2011	21.36	21.76	20.85	20.85	439,795	-0.68(-3.15%)
Aug 01, 2011	21.92	22.03	21.27	21.53	517,037	+0.06(+0.27%)
Jul 29, 2011	22.01	22.27	20.76	21.47	809,265	+1.04(+5.10%)
Jul 28, 2011	20.61	21.51	20.39	20.43	401,279	-0.14(-0.67%)
Jul 27, 2011	21.08	21.13	20.50	20.57	293,250	-0.58(-2.74%)
Jul 26, 2011	21.71	21.71	21.01	21.15	178,217	-0.52(-2.40%)
Jul 25, 2011	21.52	21.88	21.38	21.67	209,623	-0.07(-0.32%)
Jul 22, 2011	21.57	21.85	21.57	21.74	169,285	-0.16(-0.72%)
Jul 21, 2011	21.82	22.15	21.65	21.89	311,895	+0.16(+0.72%)
Jul 20, 2011	22.14	22.16	21.52	21.74	345,663	-0.49(-2.21%)
Jul 19, 2011	21.44	22.23	21.36	22.23	346,938	+1.11(+5.26%)
Jul 18, 2011	21.41	21.75	20.92	21.12	368,385	-0.40(-1.87%)
Jul 15, 2011	22.34	22.43	21.33	21.52	571,058	-0.74(-3.31%)
Jul 14, 2011	22.98	23.32	22.16	22.26	712,978	-1.00(-4.31%)
Jul 13, 2011	22.92	23.43	22.71	23.26	482,598	+0.54(+2.38%)
Jul 12, 2011	22.36	22.91	22.26	22.72	230,951	+0.19(+0.83%)
Jul 11, 2011	23.19	23.19	22.27	22.53	295,052	-0.94(-4.02%)
Jul 08, 2011	22.91	23.49	22.77	23.48	285,818	+0.22(+0.93%)
Jul 07, 2011	22.90	23.28	22.58	23.26	285,694	+0.71(+3.14%)
Jul 06, 2011	22.47	22.82	22.24	22.55	210,804	-0.03(-0.13%)
Jul 05, 2011	22.71	22.84	22.18	22.58	223,804	-0.10(-0.43%)

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.