Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.57	13.81	13.49	13.54	7,621,595	-0.23(-1.66%)
Sep 29, 2011	13.77	13.81	13.56	13.77	4,993,026	+0.27(+2.01%)
Sep 28, 2011	13.77	13.81	13.49	13.50	4,314,494	-0.18(-1.30%)
Sep 27, 2011	13.70	13.84	13.63	13.67	5,937,461	+0.38(+2.85%)
Sep 26, 2011	13.23	13.32	13.07	13.30	4,475,677	+0.20(+1.51%)
Sep 23, 2011	12.94	13.13	12.93	13.10	4,029,297	+0.08(+0.63%)
Sep 22, 2011	13.00	13.13	12.92	13.02	5,846,612	-0.37(-2.78%)
Sep 21, 2011	13.61	13.69	13.39	13.39	4,152,551	-0.29(-2.14%)
Sep 20, 2011	13.62	13.79	13.54	13.68	3,294,238	+0.17(+1.29%)
Sep 19, 2011	13.36	13.55	13.31	13.51	3,874,637	-0.20(-1.47%)
Sep 16, 2011	13.67	13.79	13.63	13.71	4,184,468	+0.12(+0.88%)
Sep 15, 2011	13.62	13.66	13.51	13.59	4,263,392	+0.10(+0.77%)
Sep 14, 2011	13.46	13.60	13.28	13.49	4,714,326	+0.12(+0.89%)
Sep 13, 2011	13.28	13.41	13.23	13.37	4,797,492	-0.02(-0.11%)
Sep 12, 2011	13.15	13.38	13.13	13.38	6,081,362	-0.15(-1.08%)
Sep 09, 2011	13.70	13.70	13.44	13.53	4,651,891	-0.31(-2.21%)
Sep 08, 2011	13.84	14.00	13.79	13.83	3,716,475	-0.16(-1.13%)
Sep 07, 2011	13.85	14.00	13.81	13.99	3,383,927	+0.37(+2.69%)
Sep 06, 2011	13.48	13.66	13.42	13.63	5,345,126	-0.13(-0.98%)
Sep 02, 2011	13.85	13.94	13.76	13.76	6,401,090	-0.49(-3.45%)
Sep 01, 2011	14.42	14.54	14.23	14.25	5,151,535	-0.22(-1.54%)
Aug 31, 2011	14.41	14.56	14.37	14.47	6,357,910	+0.20(+1.37%)
Aug 30, 2011	14.14	14.33	14.03	14.28	6,069,142	-0.04(-0.26%)
Aug 29, 2011	14.17	14.48	14.17	14.32	4,827,155	+0.29(+2.05%)
Aug 26, 2011	13.81	14.12	13.66	14.03	4,822,712	+0.05(+0.37%)
Aug 25, 2011	14.12	14.20	13.87	13.98	5,493,689	-0.41(-2.84%)
Aug 24, 2011	14.30	14.48	14.27	14.39	6,155,368	+0.03(+0.23%)
Aug 23, 2011	14.24	14.39	14.17	14.35	9,593,501	+0.24(+1.69%)
Aug 22, 2011	14.34	14.34	14.03	14.11	7,029,696	+0.39(+2.87%)
Aug 19, 2011	13.68	13.95	13.67	13.72	7,261,792	-0.08(-0.60%)
Aug 18, 2011	14.04	14.04	13.72	13.80	9,954,067	-0.53(-3.73%)
Aug 17, 2011	14.40	14.54	14.23	14.34	5,490,053	+0.18(+1.25%)
Aug 16, 2011	14.08	14.25	14.05	14.16	7,322,703	+0.12(+0.85%)
Aug 15, 2011	14.02	14.18	14.01	14.04	11,692,716	+0.28(+2.06%)
Aug 12, 2011	13.67	13.85	13.56	13.76	7,817,928	+0.31(+2.32%)
Aug 11, 2011	12.80	13.52	12.75	13.45	15,261,147	+0.95(+7.57%)
Aug 10, 2011	13.01	13.04	12.48	12.50	13,600,779	-0.54(-4.14%)
Aug 09, 2011	13.20	13.04	12.60	13.04	11,148,624	+0.36(+2.82%)
Aug 08, 2011	13.20	13.37	12.68	12.68	10,183,968	-0.81(-5.97%)
Aug 05, 2011	13.59	13.67	13.25	13.49	11,350,635	+0.02(+0.16%)
Aug 04, 2011	13.81	13.85	13.45	13.47	13,235,112	-0.62(-4.40%)
Aug 03, 2011	14.08	14.13	13.90	14.09	6,579,724	-0.05(-0.34%)
Aug 02, 2011	14.24	14.31	14.13	14.13	6,826,679	-0.33(-2.28%)
Aug 01, 2011	14.72	14.72	14.36	14.46	5,028,253	-0.07(-0.52%)
Jul 29, 2011	14.54	14.77	14.50	14.54	6,233,531	-0.21(-1.44%)
Jul 28, 2011	14.68	14.80	14.64	14.75	7,637,830	+0.12(+0.84%)
Jul 27, 2011	14.93	14.94	14.63	14.63	4,913,389	-0.32(-2.16%)
Jul 26, 2011	14.97	15.05	14.91	14.95	3,972,022	+0.08(+0.54%)
Jul 25, 2011	14.86	14.97	14.83	14.87	4,656,405	-0.01(-0.10%)
Jul 22, 2011	14.90	14.92	14.87	14.89	6,415,183	-0.24(-1.60%)
Jul 21, 2011	15.22	15.24	15.08	15.13	14,415,106	+0.31(+2.08%)
Jul 20, 2011	14.50	14.93	14.49	14.82	7,590,808	+0.22(+1.48%)
Jul 19, 2011	14.65	14.70	14.55	14.60	7,549,165	+0.00(+0.00%)
Jul 18, 2011	14.69	14.71	14.48	14.60	6,194,240	-0.32(-2.15%)
Jul 15, 2011	14.84	14.97	14.83	14.93	5,928,210	+0.06(+0.38%)
Jul 14, 2011	14.91	14.99	14.83	14.87	3,271,608	-0.01(-0.08%)
Jul 13, 2011	14.74	14.95	14.73	14.88	4,906,293	+0.09(+0.63%)
Jul 12, 2011	14.72	14.90	14.72	14.79	3,902,916	-0.09(-0.62%)
Jul 11, 2011	14.87	14.90	14.78	14.88	4,292,828	-0.22(-1.45%)
Jul 08, 2011	15.08	15.18	15.04	15.10	2,802,222	-0.05(-0.36%)
Jul 07, 2011	15.16	15.24	15.12	15.15	2,929,812	+0.06(+0.40%)
Jul 06, 2011	15.09	15.14	15.05	15.09	5,225,734	-0.22(-1.41%)
Jul 05, 2011	15.26	15.34	15.23	15.31	6,285,381	+0.19(+1.25%)

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.