Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.04	16.47	15.77	15.78	381,335	-0.65(-3.96%)
Sep 29, 2011	17.85	18.03	15.45	16.43	1,093,019	-1.22(-6.92%)
Sep 28, 2011	19.11	19.22	17.62	17.65	533,708	-1.41(-7.39%)
Sep 27, 2011	19.52	19.76	18.86	19.05	482,232	-0.06(-0.32%)
Sep 26, 2011	18.82	19.15	18.28	19.12	463,160	+0.49(+2.61%)
Sep 23, 2011	17.43	18.72	17.40	18.63	504,712	+1.06(+6.05%)
Sep 22, 2011	18.00	18.44	17.46	17.57	529,222	-0.99(-5.33%)
Sep 21, 2011	18.12	19.30	18.01	18.56	569,355	+0.47(+2.58%)
Sep 20, 2011	18.89	19.10	18.06	18.09	364,130	-0.67(-3.56%)
Sep 19, 2011	18.67	19.01	18.40	18.76	327,860	-0.25(-1.31%)
Sep 16, 2011	18.66	19.16	18.66	19.01	475,236	+0.43(+2.32%)
Sep 15, 2011	19.32	19.39	18.50	18.57	466,997	-0.64(-3.35%)
Sep 14, 2011	19.11	19.48	18.56	19.22	540,582	+0.30(+1.57%)
Sep 13, 2011	17.49	19.05	17.43	18.92	835,997	+1.29(+7.34%)
Sep 12, 2011	18.30	18.40	17.07	17.63	680,326	-0.96(-5.16%)
Sep 09, 2011	18.71	19.07	18.31	18.59	461,132	-0.26(-1.39%)
Sep 08, 2011	19.09	19.26	18.65	18.85	468,135	-0.30(-1.55%)
Sep 07, 2011	19.30	19.51	18.98	19.15	625,440	+0.21(+1.09%)
Sep 06, 2011	18.42	19.07	18.31	18.94	647,252	+0.00(+0.00%)
Sep 02, 2011	18.95	19.27	18.47	18.94	904,850	-0.38(-1.98%)
Sep 01, 2011	19.97	19.97	18.92	19.32	1,659,664	-0.88(-4.36%)
Aug 31, 2011	21.83	22.38	19.43	20.20	1,762,571	-1.37(-6.36%)
Aug 30, 2011	20.72	21.82	20.59	21.57	962,917	+0.86(+4.16%)
Aug 29, 2011	20.20	20.72	20.13	20.71	617,529	+0.94(+4.76%)
Aug 26, 2011	18.94	19.96	18.88	19.77	679,645	+0.81(+4.29%)
Aug 25, 2011	19.01	19.25	18.58	18.96	460,380	+0.08(+0.42%)
Aug 24, 2011	18.62	19.17	18.31	18.88	446,143	+0.26(+1.37%)
Aug 23, 2011	17.44	18.67	17.37	18.62	668,359	+1.33(+7.69%)
Aug 22, 2011	18.37	18.82	17.23	17.29	840,383	-0.62(-3.46%)
Aug 19, 2011	16.95	18.22	16.72	17.91	696,066	+0.67(+3.91%)
Aug 18, 2011	17.12	17.61	16.63	17.24	439,473	-0.41(-2.34%)
Aug 17, 2011	17.58	17.74	17.34	17.65	384,430	+0.22(+1.25%)
Aug 16, 2011	17.39	17.70	17.00	17.43	296,096	-0.07(-0.42%)
Aug 15, 2011	17.33	17.68	17.27	17.51	297,460	+0.30(+1.73%)
Aug 12, 2011	17.23	17.56	16.83	17.21	338,577	+0.13(+0.75%)
Aug 11, 2011	16.26	17.55	16.11	17.08	633,364	+0.98(+6.11%)
Aug 10, 2011	15.74	16.62	15.74	16.10	589,787	+0.19(+1.19%)
Aug 09, 2011	15.62	15.95	14.49	15.91	866,328	+0.96(+6.42%)
Aug 08, 2011	15.62	16.34	14.94	14.95	599,182	-0.98(-6.14%)
Aug 05, 2011	16.62	16.74	15.56	15.93	428,979	-0.49(-2.98%)
Aug 04, 2011	16.61	16.89	16.42	16.42	469,061	-0.37(-2.23%)
Aug 03, 2011	16.58	16.87	16.34	16.79	419,530	+0.17(+1.02%)
Aug 02, 2011	16.69	16.85	16.58	16.62	561,734	-0.14(-0.83%)
Aug 01, 2011	16.87	17.01	16.37	16.76	340,472	+0.26(+1.57%)
Jul 29, 2011	16.63	16.64	16.14	16.50	582,955	-0.34(-2.04%)
Jul 28, 2011	15.10	18.47	14.93	16.84	1,444,582	+2.31(+15.87%)
Jul 27, 2011	14.80	14.80	13.72	14.54	277,883	-0.36(-2.43%)
Jul 26, 2011	14.65	15.16	14.55	14.90	397,774	+0.31(+2.11%)
Jul 25, 2011	14.14	14.66	14.07	14.59	192,694	+0.24(+1.68%)
Jul 22, 2011	14.24	14.39	14.24	14.35	148,143	+0.24(+1.67%)
Jul 21, 2011	14.04	14.25	13.96	14.11	176,368	+0.11(+0.82%)
Jul 20, 2011	14.02	14.08	13.83	14.00	136,013	+0.02(+0.13%)
Jul 19, 2011	13.76	14.02	13.76	13.98	230,782	+0.24(+1.76%)
Jul 18, 2011	13.84	14.00	13.58	13.74	204,149	-0.19(-1.39%)
Jul 15, 2011	14.03	14.12	13.84	13.93	214,789	+0.02(+0.13%)
Jul 14, 2011	14.22	14.24	13.82	13.91	193,373	-0.27(-1.87%)
Jul 13, 2011	14.07	14.31	13.97	14.18	179,168	+0.24(+1.73%)
Jul 12, 2011	13.86	14.20	13.86	13.94	151,887	+0.04(+0.26%)
Jul 11, 2011	13.91	14.10	13.78	13.90	151,766	-0.21(-1.50%)
Jul 08, 2011	14.10	14.27	13.87	14.11	187,551	-0.14(-1.02%)
Jul 07, 2011	13.96	14.30	13.75	14.26	170,891	+0.39(+2.83%)
Jul 06, 2011	13.81	14.24	13.66	13.87	245,693	+0.08(+0.61%)
Jul 05, 2011	13.40	13.81	13.23	13.78	156,906	+0.41(+3.07%)

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.