Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.18	13.29	13.01	13.17	54,575	-0.03(-0.23%)
Sep 29, 2011	13.21	13.31	13.07	13.20	1,216,872	+0.46(+3.61%)
Sep 28, 2011	12.97	13.04	12.73	12.74	696,493	-0.02(-0.16%)
Sep 27, 2011	12.79	12.94	12.66	12.76	1,831,901	+0.19(+1.51%)
Sep 26, 2011	12.33	12.57	12.27	12.57	943,663	+0.24(+1.95%)
Sep 23, 2011	12.25	12.45	12.24	12.33	43,833	-0.19(-1.52%)
Sep 22, 2011	12.49	12.71	12.35	12.52	89,296	-0.48(-3.69%)
Sep 21, 2011	13.09	13.34	13.00	13.00	38,212	+0.08(+0.62%)
Sep 20, 2011	12.95	13.13	12.88	12.92	29,383	+0.00(+0.00%)
Sep 19, 2011	12.83	12.93	12.73	12.92	27,601	-0.17(-1.30%)
Sep 16, 2011	12.99	13.15	12.92	13.09	55,255	-0.15(-1.13%)
Sep 15, 2011	13.36	13.36	13.10	13.24	24,848	-0.04(-0.30%)
Sep 14, 2011	13.23	13.41	13.00	13.28	40,235	-0.14(-1.04%)
Sep 13, 2011	13.30	13.45	13.22	13.42	17,272	+0.14(+1.03%)
Sep 12, 2011	13.23	13.32	13.05	13.28	48,477	-0.08(-0.58%)
Sep 09, 2011	13.65	13.65	13.34	13.36	22,593	-0.42(-3.05%)
Sep 08, 2011	13.92	14.00	13.75	13.78	12,967	-0.29(-2.06%)
Sep 07, 2011	14.03	14.16	13.97	14.07	35,635	+0.18(+1.30%)
Sep 06, 2011	13.93	14.05	13.81	13.89	24,775	-0.11(-0.79%)
Sep 02, 2011	13.99	14.07	13.90	14.00	57,719	-0.14(-0.99%)
Sep 01, 2011	14.24	14.27	14.00	14.14	40,376	+0.02(+0.14%)
Aug 31, 2011	14.16	14.28	14.07	14.12	20,630	+0.16(+1.15%)
Aug 30, 2011	13.88	14.04	13.84	13.96	19,616	-0.02(-0.14%)
Aug 29, 2011	13.88	14.09	13.88	13.98	23,401	+0.28(+2.04%)
Aug 26, 2011	13.51	13.80	13.42	13.70	26,988	+0.03(+0.22%)
Aug 25, 2011	13.87	13.88	13.58	13.67	39,793	-0.14(-1.01%)
Aug 24, 2011	13.72	13.90	13.66	13.81	20,013	+0.02(+0.15%)
Aug 23, 2011	13.73	13.83	13.60	13.79	51,146	+0.71(+5.43%)
Aug 22, 2011	13.40	13.40	13.07	13.08	24,744	+0.17(+1.32%)
Aug 19, 2011	12.97	13.07	12.81	12.91	25,917	-0.46(-3.44%)
Aug 18, 2011	13.53	13.53	13.24	13.37	16,455	-0.34(-2.48%)
Aug 17, 2011	13.79	13.93	13.68	13.71	28,061	-0.09(-0.65%)
Aug 16, 2011	13.74	13.99	13.68	13.80	32,837	-0.22(-1.57%)
Aug 15, 2011	13.84	14.08	13.84	14.02	89,251	+0.20(+1.45%)
Aug 12, 2011	13.77	13.92	13.69	13.82	27,395	+0.21(+1.54%)
Aug 11, 2011	13.24	13.65	13.11	13.61	52,101	+0.34(+2.56%)
Aug 10, 2011	13.55	13.64	13.05	13.27	42,289	-0.50(-3.63%)
Aug 09, 2011	13.47	13.78	13.20	13.77	55,947	+0.02(+0.15%)
Aug 08, 2011	14.00	14.02	13.60	13.75	20,238	-0.30(-2.14%)
Aug 05, 2011	14.19	14.45	13.94	14.05	47,296	-0.01(-0.07%)
Aug 04, 2011	14.40	14.40	14.05	14.06	57,101	-0.32(-2.23%)
Aug 03, 2011	14.36	14.50	14.23	14.38	16,517	+0.37(+2.64%)
Aug 02, 2011	14.14	14.35	14.00	14.01	54,060	-0.54(-3.71%)
Aug 01, 2011	14.97	14.97	14.33	14.55	21,336	-0.13(-0.89%)
Jul 29, 2011	14.33	14.72	14.33	14.68	19,563	+0.18(+1.24%)
Jul 28, 2011	14.29	14.63	14.29	14.50	29,769	-0.04(-0.28%)
Jul 27, 2011	14.78	14.78	14.46	14.54	341,709	-0.16(-1.09%)
Jul 26, 2011	14.51	14.84	14.50	14.70	397,886	+0.56(+3.96%)
Jul 25, 2011	14.01	14.18	14.01	14.14	11,726	+0.16(+1.14%)
Jul 22, 2011	13.99	14.05	13.98	13.98	39,337	+0.02(+0.14%)
Jul 21, 2011	13.75	14.04	13.75	13.96	27,388	+0.42(+3.10%)
Jul 20, 2011	13.49	13.54	13.39	13.54	31,572	+0.33(+2.50%)
Jul 19, 2011	13.25	13.28	13.19	13.21	71,312	+0.08(+0.61%)
Jul 18, 2011	13.20	13.20	13.01	13.13	24,055	-0.14(-1.06%)
Jul 15, 2011	13.33	13.33	13.20	13.27	58,555	+0.09(+0.68%)
Jul 14, 2011	13.40	13.40	13.12	13.18	17,538	-0.03(-0.23%)
Jul 13, 2011	13.06	13.31	13.00	13.21	36,857	+0.08(+0.61%)
Jul 12, 2011	13.15	13.31	13.12	13.13	49,619	-0.17(-1.28%)
Jul 11, 2011	13.39	13.40	13.25	13.30	32,713	-0.53(-3.83%)
Jul 08, 2011	13.84	13.84	13.73	13.83	21,634	-0.13(-0.93%)
Jul 07, 2011	13.87	13.96	13.83	13.96	293,898	+0.03(+0.22%)
Jul 06, 2011	13.95	13.96	13.85	13.93	80,958	-0.26(-1.83%)
Jul 05, 2011	14.12	14.27	14.12	14.19	31,832	-0.48(-3.27%)

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.