Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	9.340	9.460	9.070	9.110	7,344,186	-0.45(-4.71%)
Sep 29, 2011	9.600	9.740	9.210	9.560	4,952,939	+0.15(+1.59%)
Sep 28, 2011	9.910	9.940	9.400	9.410	5,105,186	-0.51(-5.14%)
Sep 27, 2011	9.960	10.35	9.850	9.920	6,079,568	+0.19(+1.95%)
Sep 26, 2011	9.900	10.00	9.440	9.730	8,374,599	+0.01(+0.10%)
Sep 23, 2011	9.570	9.950	9.420	9.720	5,051,741	+0.11(+1.14%)
Sep 22, 2011	10.00	10.15	9.400	9.610	8,627,767	-0.64(-6.24%)
Sep 21, 2011	10.77	10.96	10.24	10.25	4,885,206	-0.45(-4.21%)
Sep 20, 2011	11.13	11.14	10.69	10.70	4,348,615	-0.29(-2.64%)
Sep 19, 2011	11.34	11.37	10.90	10.99	4,375,136	-0.64(-5.50%)
Sep 16, 2011	11.50	11.65	11.28	11.63	4,404,904	+0.19(+1.66%)
Sep 15, 2011	11.37	11.46	11.12	11.44	4,301,316	+0.22(+1.96%)
Sep 14, 2011	11.06	11.39	10.69	11.22	4,760,517	+0.27(+2.47%)
Sep 13, 2011	10.76	11.01	10.57	10.95	4,223,738	+0.21(+1.96%)
Sep 12, 2011	10.50	10.85	10.39	10.74	5,798,282	+0.00(+0.00%)
Sep 09, 2011	11.06	11.21	10.68	10.74	5,047,825	-0.53(-4.70%)
Sep 08, 2011	11.39	11.65	11.16	11.27	5,136,837	-0.32(-2.76%)
Sep 07, 2011	11.44	11.89	11.36	11.59	11,500,690	+0.40(+3.57%)
Sep 06, 2011	11.03	11.26	10.87	11.19	6,725,150	-0.21(-1.84%)
Sep 02, 2011	11.67	11.78	11.24	11.40	7,529,649	-0.69(-5.71%)
Sep 01, 2011	12.35	12.40	12.02	12.09	8,860,874	-0.27(-2.18%)
Aug 31, 2011	11.63	12.45	11.57	12.36	11,278,111	+0.85(+7.38%)
Aug 30, 2011	11.30	11.68	11.07	11.51	5,972,655	+0.09(+0.79%)
Aug 29, 2011	11.07	11.44	11.00	11.42	5,855,762	+0.60(+5.55%)
Aug 26, 2011	10.55	10.98	10.30	10.82	5,345,554	+0.16(+1.50%)
Aug 25, 2011	11.29	11.42	10.51	10.66	7,006,621	-0.22(-2.02%)
Aug 24, 2011	10.45	10.95	10.42	10.88	5,853,592	+0.37(+3.52%)
Aug 23, 2011	10.14	10.51	9.900	10.51	9,076,361	+0.41(+4.06%)
Aug 22, 2011	10.71	10.89	10.04	10.10	7,418,009	-0.31(-2.98%)
Aug 19, 2011	10.65	11.18	10.39	10.41	6,516,462	-0.45(-4.14%)
Aug 18, 2011	11.31	11.32	10.77	10.86	6,714,914	-0.87(-7.42%)
Aug 17, 2011	11.75	11.89	11.61	11.73	4,267,127	+0.04(+0.30%)
Aug 16, 2011	11.60	11.91	11.50	11.70	4,974,504	-0.07(-0.64%)
Aug 15, 2011	11.50	11.89	11.37	11.77	6,487,422	+0.38(+3.34%)
Aug 12, 2011	11.89	12.00	11.22	11.39	8,635,278	-0.30(-2.57%)
Aug 11, 2011	11.00	11.91	10.84	11.69	10,965,666	+1.03(+9.66%)
Aug 10, 2011	11.48	11.48	10.63	10.66	15,754,676	-1.15(-9.74%)
Aug 09, 2011	11.41	11.81	10.72	11.81	14,657,439	+0.88(+8.05%)
Aug 08, 2011	11.96	12.17	10.48	10.93	17,587,664	-1.66(-13.19%)
Aug 05, 2011	13.43	13.75	12.11	12.59	15,375,752	-0.56(-4.26%)
Aug 04, 2011	14.62	14.67	13.14	13.15	12,762,943	-1.69(-11.39%)
Aug 03, 2011	14.58	14.87	14.09	14.84	9,974,113	+0.30(+2.06%)
Aug 02, 2011	15.32	15.46	14.53	14.54	10,528,707	-0.92(-5.95%)
Aug 01, 2011	15.98	16.20	15.28	15.46	9,467,053	-0.42(-2.64%)
Jul 29, 2011	15.45	16.16	15.37	15.88	8,912,708	+0.18(+1.15%)
Jul 28, 2011	15.56	15.99	15.56	15.70	6,841,269	+0.21(+1.32%)
Jul 27, 2011	16.10	16.25	15.46	15.49	13,570,651	-0.74(-4.59%)
Jul 26, 2011	16.49	16.52	16.13	16.24	7,878,957	-0.28(-1.69%)
Jul 25, 2011	16.27	16.66	15.78	16.52	15,754,523	+0.88(+5.63%)
Jul 22, 2011	15.38	15.80	15.11	15.64	10,902,331	+0.20(+1.30%)
Jul 21, 2011	14.75	15.44	14.75	15.44	16,144,368	+0.72(+4.89%)
Jul 20, 2011	14.73	15.23	14.57	14.72	32,629,906	+1.77(+13.67%)
Jul 19, 2011	12.48	13.01	12.43	12.95	10,144,601	+0.47(+3.77%)
Jul 18, 2011	12.80	12.95	12.35	12.48	4,619,352	-0.43(-3.33%)
Jul 15, 2011	13.01	13.12	12.76	12.91	2,815,596	-0.05(-0.39%)
Jul 14, 2011	13.25	13.38	12.94	12.96	2,444,292	-0.23(-1.74%)
Jul 13, 2011	13.30	13.54	13.15	13.19	3,944,219	-0.06(-0.45%)
Jul 12, 2011	13.05	13.38	13.05	13.25	4,305,161	+0.18(+1.38%)
Jul 11, 2011	13.61	13.68	12.98	13.07	7,542,099	-0.73(-5.29%)
Jul 08, 2011	13.95	13.96	13.72	13.80	3,204,555	-0.36(-2.54%)
Jul 07, 2011	14.12	14.24	14.01	14.16	2,662,740	+0.20(+1.43%)
Jul 06, 2011	14.04	14.20	13.89	13.96	3,535,240	-0.29(-2.04%)
Jul 05, 2011	14.42	14.44	14.23	14.25	2,893,182	-0.20(-1.38%)

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.