Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.25	14.45	13.82	14.43	137,350	+0.16(+1.11%)
Sep 29, 2011	14.56	14.56	14.00	14.27	45,473	+0.29(+2.10%)
Sep 28, 2011	14.40	14.81	13.87	13.97	65,448	-0.29(-2.06%)
Sep 27, 2011	14.27	14.54	13.88	14.27	136,957	+0.61(+4.46%)
Sep 26, 2011	13.68	13.88	13.55	13.66	31,400	+0.05(+0.33%)
Sep 23, 2011	13.73	14.04	13.50	13.61	33,713	-0.02(-0.17%)
Sep 22, 2011	14.45	14.45	13.18	13.64	89,446	-0.43(-3.05%)
Sep 21, 2011	14.36	14.61	14.00	14.06	43,681	-0.43(-2.96%)
Sep 20, 2011	14.58	14.83	14.14	14.49	69,960	+0.02(+0.16%)
Sep 19, 2011	14.49	14.61	13.95	14.47	46,023	-0.20(-1.38%)
Sep 16, 2011	15.17	15.58	14.34	14.67	64,129	-0.50(-3.27%)
Sep 15, 2011	14.56	15.17	14.31	15.17	130,060	+0.88(+6.16%)
Sep 14, 2011	13.91	14.40	13.77	14.29	37,836	+0.43(+3.09%)
Sep 13, 2011	13.57	14.04	13.57	13.86	44,949	+0.27(+1.99%)
Sep 12, 2011	14.15	14.27	13.18	13.59	64,283	-0.74(-5.20%)
Sep 09, 2011	14.72	14.99	14.18	14.34	51,228	-0.41(-2.76%)
Sep 08, 2011	14.67	15.03	14.40	14.74	51,096	+0.20(+1.40%)
Sep 07, 2011	13.57	14.70	13.57	14.54	48,688	+1.17(+8.78%)
Sep 06, 2011	13.43	13.43	12.98	13.36	68,743	-0.32(-2.31%)
Sep 02, 2011	14.45	14.45	13.52	13.68	88,993	-1.08(-7.34%)
Sep 01, 2011	15.28	15.30	14.74	14.76	36,085	-0.59(-3.82%)
Aug 31, 2011	15.22	15.53	14.90	15.35	49,414	+0.23(+1.49%)
Aug 30, 2011	15.24	15.31	14.95	15.13	47,365	-0.23(-1.47%)
Aug 29, 2011	15.08	15.49	14.56	15.35	76,484	+0.65(+4.45%)
Aug 26, 2011	14.31	14.70	13.66	14.70	96,619	+0.45(+3.17%)
Aug 25, 2011	14.18	14.42	14.00	14.25	31,885	+0.16(+1.12%)
Aug 24, 2011	13.93	14.27	13.82	14.09	60,300	+0.23(+1.63%)
Aug 23, 2011	14.34	14.34	13.77	13.86	87,513	-0.56(-3.91%)
Aug 22, 2011	14.47	14.67	13.75	14.43	82,861	+0.20(+1.43%)
Aug 19, 2011	14.63	14.92	14.18	14.22	61,253	-0.47(-3.23%)
Aug 18, 2011	15.28	15.40	14.36	14.70	75,204	-0.65(-4.26%)
Aug 17, 2011	15.62	15.78	15.10	15.35	111,193	+0.00(+0.00%)
Aug 16, 2011	15.58	15.78	15.13	15.35	127,149	-0.52(-3.27%)
Aug 15, 2011	13.86	15.96	13.48	15.87	207,196	+2.46(+18.35%)
Aug 12, 2011	14.20	14.22	13.34	13.41	91,234	-0.27(-1.98%)
Aug 11, 2011	12.85	14.06	12.67	13.68	117,104	+0.88(+6.88%)
Aug 10, 2011	12.71	13.09	12.19	12.80	124,842	+0.32(+2.53%)
Aug 09, 2011	11.87	12.71	10.95	12.48	379,252	+1.44(+13.09%)
Aug 08, 2011	12.19	12.48	10.95	11.04	439,057	-1.92(-14.81%)
Aug 05, 2011	15.80	16.23	12.96	12.96	552,002	-2.71(-17.29%)
Aug 04, 2011	17.27	17.27	15.19	15.67	229,542	-1.60(-9.28%)
Aug 03, 2011	17.65	17.80	16.75	17.27	119,877	-0.43(-2.42%)
Aug 02, 2011	18.42	18.49	17.52	17.70	175,826	-0.13(-0.73%)
Aug 01, 2011	18.64	19.30	17.57	17.83	270,420	+0.13(+0.74%)
Jul 29, 2011	17.11	17.79	16.91	17.70	137,906	+0.24(+1.38%)
Jul 28, 2011	17.65	17.92	17.00	17.46	104,478	-0.09(-0.50%)
Jul 27, 2011	17.83	17.98	17.28	17.54	129,643	-0.29(-1.60%)
Jul 26, 2011	18.55	18.60	17.54	17.83	257,151	-0.75(-4.01%)
Jul 25, 2011	18.82	18.82	18.47	18.57	57,688	-0.35(-1.85%)
Jul 22, 2011	18.71	19.28	18.60	18.93	59,382	+0.11(+0.58%)
Jul 21, 2011	18.82	19.08	18.38	18.82	70,086	+0.07(+0.35%)
Jul 20, 2011	19.30	19.43	18.73	18.75	60,107	-0.50(-2.62%)
Jul 19, 2011	19.41	19.56	19.21	19.25	43,890	+0.02(+0.11%)
Jul 18, 2011	19.50	19.69	19.08	19.23	39,308	-0.24(-1.24%)
Jul 15, 2011	19.19	19.74	19.19	19.47	20,809	+0.31(+1.60%)
Jul 14, 2011	19.61	19.78	19.12	19.17	22,868	-0.31(-1.58%)
Jul 13, 2011	19.54	20.29	19.34	19.47	52,976	+0.07(+0.34%)
Jul 12, 2011	19.32	19.85	18.77	19.41	43,822	-0.07(-0.34%)
Jul 11, 2011	19.89	20.14	18.97	19.47	98,778	-0.70(-3.48%)
Jul 08, 2011	20.11	20.42	19.85	20.18	49,793	+0.04(+0.22%)
Jul 07, 2011	20.13	20.68	20.07	20.13	33,338	+0.04(+0.22%)
Jul 06, 2011	20.42	20.54	19.87	20.09	37,772	-0.31(-1.51%)
Jul 05, 2011	19.98	20.72	19.96	20.40	141,401	+0.53(+2.65%)

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.