Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.32	14.64	14.29	14.30	578,836	-0.20(-1.41%)
Sep 29, 2011	14.42	14.64	14.23	14.50	411,996	+0.35(+2.46%)
Sep 28, 2011	14.52	14.59	14.12	14.15	621,091	-0.35(-2.40%)
Sep 27, 2011	14.55	14.70	14.42	14.50	543,921	+0.20(+1.43%)
Sep 26, 2011	14.14	14.31	14.01	14.30	627,828	+0.31(+2.18%)
Sep 23, 2011	13.81	14.02	13.79	13.99	434,569	+0.18(+1.30%)
Sep 22, 2011	13.94	14.11	13.67	13.81	818,454	-0.43(-3.03%)
Sep 21, 2011	14.82	14.95	14.23	14.24	693,959	-0.53(-3.61%)
Sep 20, 2011	14.74	15.05	14.63	14.78	533,209	+0.13(+0.86%)
Sep 19, 2011	14.41	14.73	14.38	14.65	494,969	-0.01(-0.04%)
Sep 16, 2011	14.68	14.86	14.59	14.66	1,167,401	-0.05(-0.37%)
Sep 15, 2011	14.73	14.74	14.54	14.71	520,700	+0.11(+0.78%)
Sep 14, 2011	14.56	14.71	14.34	14.60	435,136	+0.12(+0.83%)
Sep 13, 2011	14.40	14.51	14.26	14.48	426,769	+0.14(+0.96%)
Sep 12, 2011	14.07	14.36	14.05	14.34	516,612	+0.14(+0.97%)
Sep 09, 2011	14.32	14.41	14.02	14.20	808,512	-0.25(-1.74%)
Sep 08, 2011	14.53	14.68	14.43	14.45	657,915	-0.11(-0.78%)
Sep 07, 2011	14.51	14.57	14.39	14.57	573,699	+0.23(+1.63%)
Sep 06, 2011	14.11	14.37	14.03	14.33	799,618	-0.07(-0.50%)
Sep 02, 2011	14.51	14.65	14.39	14.41	1,091,587	-0.37(-2.52%)
Sep 01, 2011	15.20	15.29	14.71	14.78	1,092,941	-0.44(-2.88%)
Aug 31, 2011	15.28	15.29	15.11	15.22	595,974	-0.02(-0.16%)
Aug 30, 2011	15.11	15.29	15.01	15.24	636,809	+0.10(+0.63%)
Aug 29, 2011	15.01	15.26	14.92	15.14	690,650	+0.32(+2.14%)
Aug 26, 2011	14.51	14.88	14.22	14.83	872,210	+0.28(+1.90%)
Aug 25, 2011	14.68	14.80	14.35	14.55	1,274,403	-0.03(-0.21%)
Aug 24, 2011	14.42	14.69	14.39	14.58	665,481	+0.18(+1.25%)
Aug 23, 2011	14.05	14.42	13.82	14.40	919,987	+0.47(+3.38%)
Aug 22, 2011	14.05	14.05	13.77	13.93	857,758	+0.15(+1.12%)
Aug 19, 2011	13.81	14.03	13.70	13.78	587,533	-0.19(-1.36%)
Aug 18, 2011	13.99	14.10	13.81	13.97	861,884	-0.31(-2.20%)
Aug 17, 2011	14.35	14.50	14.21	14.28	432,630	-0.01(-0.04%)
Aug 16, 2011	14.12	14.33	13.99	14.29	855,810	+0.03(+0.21%)
Aug 15, 2011	13.91	14.26	13.86	14.26	506,356	+0.47(+3.40%)
Aug 12, 2011	13.90	13.97	13.68	13.79	740,286	+0.03(+0.22%)
Aug 11, 2011	13.17	13.99	13.12	13.76	932,258	+0.65(+4.93%)
Aug 10, 2011	13.22	13.51	13.09	13.11	1,435,951	-0.37(-2.72%)
Aug 09, 2011	13.22	13.48	12.52	13.48	1,868,868	+0.81(+6.36%)
Aug 08, 2011	13.22	13.53	12.67	12.67	1,609,290	-0.93(-6.84%)
Aug 05, 2011	14.14	14.15	13.43	13.60	1,250,572	-0.42(-3.00%)
Aug 04, 2011	14.59	14.59	14.01	14.02	1,318,780	-0.73(-4.94%)
Aug 03, 2011	14.66	14.76	14.49	14.75	590,556	+0.08(+0.52%)
Aug 02, 2011	14.92	15.01	14.68	14.68	500,640	-0.28(-1.90%)
Aug 01, 2011	15.11	15.14	14.82	14.96	458,276	+0.02(+0.16%)
Jul 29, 2011	14.90	15.07	14.81	14.94	428,298	-0.11(-0.75%)
Jul 28, 2011	15.13	15.16	15.00	15.05	418,809	-0.10(-0.67%)
Jul 27, 2011	15.29	15.29	15.11	15.15	562,755	-0.17(-1.08%)
Jul 26, 2011	15.51	15.51	15.30	15.32	310,904	-0.16(-1.03%)
Jul 25, 2011	15.43	15.59	15.40	15.48	344,233	-0.06(-0.38%)
Jul 22, 2011	15.61	15.61	15.51	15.54	345,845	-0.11(-0.72%)
Jul 21, 2011	15.57	15.72	15.56	15.65	440,828	+0.17(+1.07%)
Jul 20, 2011	15.38	15.53	15.28	15.48	410,762	+0.15(+0.97%)
Jul 19, 2011	15.19	15.33	15.08	15.33	496,933	+0.23(+1.49%)
Jul 18, 2011	15.22	15.27	15.00	15.11	591,149	-0.12(-0.78%)
Jul 15, 2011	15.24	15.28	15.10	15.23	627,512	+0.01(+0.08%)
Jul 14, 2011	15.46	15.46	15.19	15.22	556,009	-0.19(-1.23%)
Jul 13, 2011	15.47	15.52	15.32	15.40	520,139	+0.00(+0.00%)
Jul 12, 2011	15.28	15.48	15.26	15.40	480,737	+0.05(+0.35%)
Jul 11, 2011	15.39	15.44	15.29	15.35	495,239	-0.17(-1.07%)
Jul 08, 2011	15.52	15.61	15.39	15.52	507,470	-0.11(-0.72%)
Jul 07, 2011	15.64	15.70	15.51	15.63	759,024	+0.14(+0.92%)
Jul 06, 2011	15.36	15.53	15.25	15.49	515,688	+0.17(+1.08%)
Jul 05, 2011	15.42	15.45	15.26	15.32	739,169	-0.04(-0.23%)

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.