Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.64	13.76	13.45	13.45	7,601	-0.47(-3.37%)
Sep 29, 2011	13.76	13.92	13.49	13.92	29,610	+0.50(+3.71%)
Sep 28, 2011	13.81	13.95	13.40	13.42	32,371	-0.42(-3.01%)
Sep 27, 2011	14.15	14.25	13.78	13.84	17,342	-0.01(-0.11%)
Sep 26, 2011	13.49	13.86	13.33	13.85	44,491	+0.62(+4.66%)
Sep 23, 2011	13.07	13.31	13.07	13.24	27,746	+0.15(+1.16%)
Sep 22, 2011	12.97	13.17	12.86	13.09	124,641	-0.21(-1.61%)
Sep 21, 2011	14.11	14.11	13.30	13.30	18,871	-0.77(-5.46%)
Sep 20, 2011	14.17	14.32	14.07	14.07	28,098	-0.03(-0.24%)
Sep 19, 2011	14.13	14.14	14.00	14.10	27,773	-0.37(-2.53%)
Sep 16, 2011	14.59	14.59	14.19	14.47	58,050	-0.04(-0.25%)
Sep 15, 2011	14.31	14.50	14.19	14.50	40,578	+0.30(+2.13%)
Sep 14, 2011	14.09	14.35	13.84	14.20	37,007	+0.30(+2.13%)
Sep 13, 2011	13.83	14.04	13.83	13.91	19,879	+0.24(+1.73%)
Sep 12, 2011	13.22	13.67	13.20	13.67	51,618	+0.24(+1.82%)
Sep 09, 2011	13.68	13.68	13.38	13.43	32,911	-0.43(-3.09%)
Sep 08, 2011	14.04	14.12	13.85	13.85	25,716	-0.31(-2.19%)
Sep 07, 2011	13.65	14.16	13.53	14.16	32,681	+0.86(+6.44%)
Sep 06, 2011	13.01	13.32	12.99	13.31	37,496	-0.13(-0.94%)
Sep 02, 2011	13.71	13.79	13.42	13.43	318,223	-0.63(-4.47%)
Sep 01, 2011	14.39	14.55	14.05	14.06	49,391	-0.44(-3.01%)
Aug 31, 2011	14.45	14.61	14.40	14.50	125,969	+0.17(+1.19%)
Aug 30, 2011	14.33	14.41	14.11	14.33	16,501	-0.10(-0.67%)
Aug 29, 2011	14.02	14.43	14.02	14.42	23,424	+0.66(+4.78%)
Aug 26, 2011	13.47	13.85	13.30	13.77	13,195	+0.16(+1.14%)
Aug 25, 2011	14.08	14.42	13.46	13.61	28,627	-0.17(-1.23%)
Aug 24, 2011	13.48	13.80	13.48	13.78	170,971	+0.41(+3.10%)
Aug 23, 2011	12.82	13.37	12.71	13.37	13,897	+0.58(+4.57%)
Aug 22, 2011	13.17	13.20	12.76	12.78	46,032	-0.09(-0.69%)
Aug 19, 2011	13.07	13.32	12.87	12.87	100,692	-0.39(-2.95%)
Aug 18, 2011	13.63	13.63	13.17	13.26	71,711	-0.78(-5.58%)
Aug 17, 2011	14.02	14.23	13.93	14.05	32,720	+0.09(+0.65%)
Aug 16, 2011	14.05	14.12	13.85	13.96	34,619	-0.22(-1.57%)
Aug 15, 2011	13.82	14.19	13.82	14.18	34,519	+0.49(+3.56%)
Aug 12, 2011	14.20	14.39	13.64	13.69	44,796	-0.32(-2.27%)
Aug 11, 2011	13.51	14.15	13.37	14.01	151,616	+0.65(+4.87%)
Aug 10, 2011	14.23	14.23	13.34	13.36	177,596	-1.09(-7.57%)
Aug 09, 2011	15.26	14.50	13.49	14.45	262,191	+0.76(+5.56%)
Aug 08, 2011	14.67	14.98	13.69	13.69	178,439	-1.42(-9.39%)
Aug 05, 2011	15.60	15.64	14.98	15.11	55,998	-0.28(-1.82%)
Aug 04, 2011	15.96	15.97	15.39	15.39	62,038	-0.76(-4.71%)
Aug 03, 2011	16.04	16.15	15.75	16.15	63,115	+0.13(+0.78%)
Aug 02, 2011	16.44	16.44	16.02	16.03	36,013	-0.50(-3.00%)
Aug 01, 2011	16.75	16.78	16.40	16.52	49,996	-0.01(-0.09%)
Jul 29, 2011	16.35	16.61	16.35	16.54	87,449	-0.03(-0.18%)
Jul 28, 2011	16.64	16.77	16.57	16.57	25,455	-0.07(-0.44%)
Jul 27, 2011	16.93	16.93	16.62	16.64	17,139	-0.37(-2.17%)
Jul 26, 2011	17.11	17.11	16.99	17.01	24,608	-0.10(-0.56%)
Jul 25, 2011	17.03	17.17	16.92	17.11	9,970	-0.06(-0.34%)
Jul 22, 2011	17.14	17.19	17.14	17.16	30,165	-0.05(-0.30%)
Jul 21, 2011	17.00	17.26	17.00	17.22	36,189	+0.35(+2.06%)
Jul 20, 2011	16.71	16.94	16.71	16.87	20,105	+0.26(+1.56%)
Jul 19, 2011	16.43	16.63	16.36	16.61	36,587	+0.22(+1.35%)
Jul 18, 2011	16.56	16.56	16.24	16.39	46,898	-0.22(-1.33%)
Jul 15, 2011	16.73	16.73	16.51	16.61	38,515	-0.02(-0.15%)
Jul 14, 2011	16.95	16.97	16.60	16.64	60,963	-0.27(-1.60%)
Jul 13, 2011	16.88	17.10	16.85	16.91	18,451	+0.10(+0.57%)
Jul 12, 2011	16.74	17.01	16.74	16.81	31,904	+0.05(+0.31%)
Jul 11, 2011	16.97	16.97	16.74	16.76	24,440	-0.39(-2.28%)
Jul 08, 2011	17.16	17.19	17.07	17.15	74,465	-0.26(-1.49%)
Jul 07, 2011	17.33	17.48	17.31	17.41	230,664	+0.22(+1.29%)
Jul 06, 2011	17.16	17.20	17.07	17.19	50,720	-0.04(-0.26%)
Jul 05, 2011	17.42	17.42	17.11	17.23	31,741	-0.21(-1.23%)

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.