Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.00	15.50	14.50	14.50	184,012	-0.84(-5.48%)
Sep 29, 2011	15.27	15.50	14.96	15.34	136,100	+0.49(+3.30%)
Sep 28, 2011	15.27	15.51	14.67	14.85	332,019	-0.39(-2.56%)
Sep 27, 2011	15.87	15.89	15.05	15.24	221,247	-0.12(-0.78%)
Sep 26, 2011	15.21	15.43	14.80	15.36	161,136	+0.30(+1.99%)
Sep 23, 2011	14.90	15.42	14.69	15.06	171,001	+0.11(+0.74%)
Sep 22, 2011	15.00	15.33	14.65	14.95	455,799	-0.51(-3.30%)
Sep 21, 2011	15.82	15.99	15.43	15.46	208,180	-0.31(-1.97%)
Sep 20, 2011	16.07	16.07	15.65	15.77	236,713	-0.18(-1.13%)
Sep 19, 2011	15.71	16.18	15.55	15.95	210,400	-0.17(-1.05%)
Sep 16, 2011	16.22	16.23	15.95	16.12	265,206	+0.03(+0.19%)
Sep 15, 2011	16.09	16.25	15.63	16.09	180,424	+0.17(+1.07%)
Sep 14, 2011	15.39	16.11	15.21	15.92	268,309	+0.71(+4.67%)
Sep 13, 2011	15.25	15.40	15.06	15.21	189,200	+0.06(+0.40%)
Sep 12, 2011	14.64	15.29	14.61	15.15	178,916	+0.20(+1.34%)
Sep 09, 2011	14.77	15.21	14.63	14.95	248,702	-0.01(-0.07%)
Sep 08, 2011	14.94	15.27	14.83	14.96	251,003	-0.06(-0.40%)
Sep 07, 2011	14.42	15.05	14.42	15.02	443,742	+0.93(+6.60%)
Sep 06, 2011	13.96	14.21	13.67	14.09	288,832	-0.40(-2.76%)
Sep 02, 2011	14.84	15.09	14.37	14.49	169,903	-0.70(-4.61%)
Sep 01, 2011	15.90	16.02	15.10	15.19	282,282	-0.70(-4.41%)
Aug 31, 2011	16.09	16.36	15.73	15.89	352,850	-0.10(-0.63%)
Aug 30, 2011	16.00	16.17	15.70	15.99	328,676	-0.37(-2.26%)
Aug 29, 2011	15.76	16.44	15.62	16.36	208,687	+0.78(+5.01%)
Aug 26, 2011	15.00	15.58	14.86	15.58	155,305	+0.48(+3.18%)
Aug 25, 2011	15.69	15.92	15.00	15.10	216,934	-0.46(-2.96%)
Aug 24, 2011	15.71	16.07	15.21	15.56	212,830	-0.14(-0.89%)
Aug 23, 2011	14.72	15.76	14.56	15.70	253,490	+1.00(+6.80%)
Aug 22, 2011	15.24	15.24	14.50	14.70	217,350	-0.10(-0.68%)
Aug 19, 2011	14.90	15.42	14.50	14.80	319,499	-0.38(-2.50%)
Aug 18, 2011	15.72	15.72	15.00	15.18	428,732	-1.23(-7.50%)
Aug 17, 2011	16.30	16.89	16.06	16.41	253,088	+0.13(+0.80%)
Aug 16, 2011	16.19	16.39	15.90	16.28	356,959	-0.07(-0.43%)
Aug 15, 2011	16.00	16.38	15.96	16.35	211,990	+0.44(+2.77%)
Aug 12, 2011	16.33	16.33	15.42	15.91	250,697	+0.02(+0.13%)
Aug 11, 2011	15.63	16.38	15.32	15.89	599,199	+0.68(+4.47%)
Aug 10, 2011	14.49	15.72	14.15	15.21	651,335	+0.46(+3.12%)
Aug 09, 2011	14.84	14.97	13.56	14.75	496,526	+1.05(+7.66%)
Aug 08, 2011	14.27	15.01	13.70	13.70	598,902	-1.22(-8.18%)
Aug 05, 2011	14.67	15.27	14.13	14.92	1,063,175	+0.62(+4.34%)
Aug 04, 2011	15.35	15.38	14.27	14.30	496,209	-1.32(-8.45%)
Aug 03, 2011	15.58	15.78	15.06	15.62	300,141	+0.06(+0.39%)
Aug 02, 2011	15.97	16.34	15.55	15.56	320,307	-0.70(-4.31%)
Aug 01, 2011	17.13	17.25	15.99	16.26	467,925	-0.63(-3.73%)
Jul 29, 2011	15.61	17.50	14.84	16.89	1,196,799	-0.30(-1.75%)
Jul 28, 2011	17.53	17.57	17.06	17.19	521,465	-0.26(-1.49%)
Jul 27, 2011	18.29	18.29	17.40	17.45	462,777	-0.94(-5.11%)
Jul 26, 2011	18.79	19.04	18.31	18.39	211,708	-0.47(-2.49%)
Jul 25, 2011	18.91	19.00	18.42	18.86	205,431	-0.28(-1.46%)
Jul 22, 2011	18.60	19.34	18.27	19.14	273,161	+0.71(+3.85%)
Jul 21, 2011	18.42	18.70	18.15	18.43	244,440	+0.02(+0.11%)
Jul 20, 2011	18.61	18.61	18.10	18.41	201,835	-0.25(-1.34%)
Jul 19, 2011	18.22	18.78	18.09	18.66	325,998	+0.63(+3.49%)
Jul 18, 2011	18.94	18.94	17.64	18.03	470,772	-0.99(-5.21%)
Jul 15, 2011	19.00	19.35	18.76	19.02	318,300	+0.17(+0.90%)
Jul 14, 2011	18.81	19.00	18.62	18.85	316,682	+0.19(+1.02%)
Jul 13, 2011	18.75	19.06	18.47	18.66	469,780	+0.20(+1.08%)
Jul 12, 2011	19.35	19.50	18.35	18.46	648,744	-1.20(-6.10%)
Jul 11, 2011	19.99	20.45	19.34	19.66	351,972	-0.75(-3.67%)
Jul 08, 2011	20.34	20.66	20.00	20.41	445,286	-0.35(-1.69%)
Jul 07, 2011	19.94	21.56	19.65	20.76	1,226,905	+0.99(+5.01%)
Jul 06, 2011	19.76	19.93	19.54	19.77	298,904	+0.03(+0.15%)
Jul 05, 2011	20.00	20.00	19.60	19.74	384,203	-0.27(-1.35%)

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.