Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.58	12.79	12.57	12.57	175,999	-0.16(-1.27%)
Sep 29, 2011	12.85	12.88	12.55	12.73	155,552	+0.09(+0.70%)
Sep 28, 2011	12.90	12.94	12.63	12.64	331,812	-0.23(-1.82%)
Sep 27, 2011	12.91	13.02	12.82	12.88	261,770	+0.19(+1.50%)
Sep 26, 2011	12.61	12.69	12.44	12.69	146,931	+0.18(+1.40%)
Sep 23, 2011	12.40	12.56	12.36	12.51	552,968	-0.01(-0.06%)
Sep 22, 2011	12.48	12.58	12.39	12.52	1,305,032	-0.28(-2.19%)
Sep 21, 2011	13.10	13.16	12.80	12.80	564,841	-0.33(-2.52%)
Sep 20, 2011	13.07	13.27	13.03	13.13	101,617	+0.10(+0.75%)
Sep 19, 2011	12.95	13.07	12.92	13.03	238,899	-0.11(-0.82%)
Sep 16, 2011	13.12	13.19	13.06	13.14	96,722	+0.05(+0.38%)
Sep 15, 2011	13.06	13.09	12.89	13.09	145,224	+0.13(+1.02%)
Sep 14, 2011	12.89	13.09	12.72	12.96	111,743	+0.12(+0.94%)
Sep 13, 2011	12.69	12.85	12.69	12.84	141,084	+0.13(+1.06%)
Sep 12, 2011	12.51	12.71	12.48	12.70	292,664	+0.04(+0.29%)
Sep 09, 2011	12.93	12.93	12.62	12.66	322,951	-0.38(-2.92%)
Sep 08, 2011	13.09	13.23	13.04	13.04	69,343	-0.13(-1.02%)
Sep 07, 2011	13.04	13.18	12.98	13.18	100,790	+0.32(+2.47%)
Sep 06, 2011	12.51	12.87	12.51	12.86	131,014	+0.04(+0.32%)
Sep 02, 2011	12.92	13.02	12.81	12.82	1,250,377	-0.29(-2.21%)
Sep 01, 2011	13.22	13.33	13.10	13.11	209,543	-0.11(-0.83%)
Aug 31, 2011	13.25	13.32	13.15	13.22	213,428	+0.07(+0.51%)
Aug 30, 2011	12.99	13.22	12.97	13.15	623,058	+0.07(+0.51%)
Aug 29, 2011	12.90	13.09	12.90	13.09	1,212,944	+0.34(+2.67%)
Aug 26, 2011	12.49	12.78	12.32	12.75	184,504	+0.15(+1.21%)
Aug 25, 2011	12.84	12.84	12.55	12.60	338,633	-0.22(-1.71%)
Aug 24, 2011	12.63	12.82	12.61	12.81	124,263	+0.14(+1.14%)
Aug 23, 2011	12.32	12.67	12.29	12.67	402,811	+0.40(+3.26%)
Aug 22, 2011	12.45	12.48	12.25	12.27	666,624	+0.02(+0.13%)
Aug 19, 2011	12.17	12.46	12.15	12.25	637,086	-0.06(-0.45%)
Aug 18, 2011	12.43	12.49	12.23	12.31	182,829	-0.43(-3.37%)
Aug 17, 2011	12.79	12.90	12.64	12.74	170,211	-0.01(-0.05%)
Aug 16, 2011	12.68	12.83	12.63	12.74	769,625	-0.03(-0.20%)
Aug 15, 2011	12.62	12.78	12.57	12.77	1,523,568	+0.25(+2.03%)
Aug 12, 2011	12.50	12.63	12.41	12.52	234,275	+0.12(+0.99%)
Aug 11, 2011	11.94	12.54	11.90	12.39	322,592	+0.52(+4.37%)
Aug 10, 2011	12.20	12.28	11.85	11.87	2,710,272	-0.52(-4.16%)
Aug 09, 2011	12.39	12.39	11.73	12.39	1,057,988	+0.47(+3.97%)
Aug 08, 2011	12.30	12.45	11.92	11.92	1,114,983	-0.69(-5.49%)
Aug 05, 2011	12.65	12.74	12.28	12.61	1,273,538	+0.08(+0.66%)
Aug 04, 2011	12.91	12.92	12.52	12.53	858,613	-0.57(-4.32%)
Aug 03, 2011	13.09	13.10	12.81	13.09	996,186	+0.01(+0.06%)
Aug 02, 2011	13.29	13.36	13.08	13.08	1,656,377	-0.30(-2.25%)
Aug 01, 2011	13.79	13.79	13.25	13.39	4,045,503	-0.25(-1.83%)
Jul 29, 2011	13.58	13.72	13.48	13.64	569,205	-0.07(-0.48%)
Jul 28, 2011	13.71	13.87	13.68	13.70	436,354	-0.02(-0.13%)
Jul 27, 2011	13.93	13.93	13.70	13.72	651,291	-0.27(-1.95%)
Jul 26, 2011	14.10	14.10	13.98	13.99	231,357	-0.12(-0.85%)
Jul 25, 2011	14.19	14.21	14.09	14.11	808,322	-0.18(-1.24%)
Jul 22, 2011	14.26	14.29	14.26	14.29	799,678	-0.01(-0.09%)
Jul 21, 2011	14.19	14.35	14.18	14.30	248,687	+0.23(+1.63%)
Jul 20, 2011	14.14	14.14	14.03	14.07	185,841	-0.05(-0.33%)
Jul 19, 2011	14.03	14.14	14.01	14.12	241,437	+0.12(+0.87%)
Jul 18, 2011	14.05	14.08	13.90	14.00	204,981	-0.11(-0.79%)
Jul 15, 2011	14.20	14.20	14.04	14.11	173,607	-0.07(-0.46%)
Jul 14, 2011	14.21	14.28	14.14	14.17	105,174	-0.02(-0.14%)
Jul 13, 2011	14.20	14.33	14.17	14.19	133,053	+0.07(+0.46%)
Jul 12, 2011	14.09	14.26	14.09	14.13	241,853	+0.01(+0.04%)
Jul 11, 2011	14.17	14.23	14.09	14.12	299,967	-0.21(-1.49%)
Jul 08, 2011	14.27	14.34	14.25	14.34	227,747	-0.04(-0.26%)
Jul 07, 2011	14.46	14.46	14.33	14.37	261,997	-0.01(-0.04%)
Jul 06, 2011	14.30	14.40	14.30	14.38	306,624	+0.05(+0.32%)
Jul 05, 2011	14.32	14.34	14.28	14.33	884,042	-0.03(-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.