Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.24	10.31	10.09	10.17	612,920	-0.10(-1.00%)
Sep 29, 2011	10.34	10.42	10.20	10.27	491,314	+0.08(+0.76%)
Sep 28, 2011	10.21	10.32	10.11	10.19	455,923	-0.01(-0.14%)
Sep 27, 2011	10.30	10.46	10.18	10.21	478,369	+0.12(+1.21%)
Sep 26, 2011	10.05	10.11	9.963	10.09	461,626	+0.12(+1.22%)
Sep 23, 2011	9.783	9.993	9.705	9.963	722,142	+0.18(+1.89%)
Sep 22, 2011	9.632	9.871	9.632	9.778	902,170	-0.29(-2.85%)
Sep 21, 2011	10.33	10.37	10.04	10.07	414,011	-0.19(-1.90%)
Sep 20, 2011	10.19	10.41	10.15	10.26	573,169	+0.13(+1.30%)
Sep 19, 2011	10.09	10.14	9.988	10.13	868,546	-0.46(-4.32%)
Sep 16, 2011	10.50	10.59	10.46	10.59	380,386	+0.15(+1.40%)
Sep 15, 2011	10.48	10.55	10.39	10.44	396,083	+0.00(+0.05%)
Sep 14, 2011	10.20	10.46	10.13	10.44	507,876	+0.28(+2.73%)
Sep 13, 2011	10.13	10.17	10.01	10.16	356,412	+0.08(+0.82%)
Sep 12, 2011	10.03	10.09	9.890	10.08	626,167	-0.11(-1.05%)
Sep 09, 2011	10.38	10.38	10.17	10.18	448,570	-0.25(-2.43%)
Sep 08, 2011	10.43	10.51	10.31	10.44	528,713	-0.18(-1.70%)
Sep 07, 2011	10.55	10.66	10.46	10.62	462,239	+0.32(+3.12%)
Sep 06, 2011	10.21	10.34	10.19	10.29	722,360	-0.33(-3.07%)
Sep 02, 2011	10.68	10.72	10.58	10.62	522,099	-0.19(-1.76%)
Sep 01, 2011	10.86	10.96	10.78	10.81	508,334	+0.00(+0.00%)
Aug 31, 2011	10.89	10.89	10.76	10.81	469,497	+0.00(+0.00%)
Aug 30, 2011	10.82	10.89	10.74	10.81	384,933	-0.01(-0.09%)
Aug 29, 2011	10.70	10.85	10.70	10.82	413,487	+0.33(+3.11%)
Aug 26, 2011	10.40	10.59	10.23	10.49	316,846	+0.13(+1.27%)
Aug 25, 2011	10.65	10.70	10.33	10.36	394,850	-0.42(-3.93%)
Aug 24, 2011	10.77	10.93	10.66	10.79	300,537	+0.03(+0.32%)
Aug 23, 2011	10.57	10.78	10.51	10.75	443,693	+0.27(+2.60%)
Aug 22, 2011	10.72	10.76	10.46	10.48	728,618	+0.30(+2.97%)
Aug 19, 2011	10.33	10.49	10.10	10.18	592,830	-0.17(-1.60%)
Aug 18, 2011	10.61	10.61	10.28	10.34	617,086	-0.53(-4.84%)
Aug 17, 2011	10.73	10.93	10.73	10.87	649,188	+0.19(+1.82%)
Aug 16, 2011	10.71	10.79	10.62	10.67	345,061	-0.11(-0.99%)
Aug 15, 2011	10.56	10.84	10.56	10.78	579,737	+0.31(+2.93%)
Aug 12, 2011	10.38	10.52	10.33	10.47	559,603	+0.13(+1.22%)
Aug 11, 2011	10.26	10.43	10.10	10.35	1,209,442	+0.21(+2.11%)
Aug 10, 2011	10.32	10.44	10.11	10.13	1,226,059	-0.45(-4.28%)
Aug 09, 2011	10.64	10.68	10.06	10.59	1,308,579	+0.14(+1.35%)
Aug 08, 2011	10.64	10.71	9.983	10.45	1,612,400	-1.19(-10.21%)
Aug 05, 2011	11.69	11.76	11.30	11.63	949,315	-0.08(-0.66%)
Aug 04, 2011	12.15	12.15	11.68	11.71	1,112,808	-0.67(-5.42%)
Aug 03, 2011	12.33	12.42	12.03	12.38	845,627	+0.11(+0.87%)
Aug 02, 2011	12.54	12.56	12.26	12.28	1,067,469	-0.47(-3.70%)
Aug 01, 2011	12.80	12.83	12.60	12.75	648,677	-0.07(-0.53%)
Jul 29, 2011	12.67	12.87	12.64	12.82	441,677	+0.08(+0.65%)
Jul 28, 2011	12.79	12.89	12.73	12.73	352,796	-0.13(-0.98%)
Jul 27, 2011	12.99	13.00	12.83	12.86	500,794	-0.13(-0.97%)
Jul 26, 2011	13.04	13.08	12.96	12.99	395,598	-0.06(-0.45%)
Jul 25, 2011	13.02	13.06	12.95	13.04	548,233	+0.06(+0.45%)
Jul 22, 2011	12.87	13.02	12.87	12.99	604,342	+0.09(+0.72%)
Jul 21, 2011	12.79	12.90	12.72	12.89	669,240	+0.18(+1.46%)
Jul 20, 2011	12.83	12.84	12.67	12.71	579,303	-0.11(-0.87%)
Jul 19, 2011	12.75	12.84	12.63	12.82	762,518	+0.18(+1.46%)
Jul 18, 2011	12.75	12.75	12.53	12.64	860,601	-0.13(-1.03%)
Jul 15, 2011	12.89	12.97	12.76	12.77	946,772	-0.09(-0.68%)
Jul 14, 2011	13.08	13.13	12.83	12.85	1,099,548	-0.21(-1.60%)
Jul 13, 2011	13.08	13.17	12.99	13.06	1,164,824	-0.07(-0.56%)
Jul 12, 2011	13.21	13.21	13.10	13.14	1,088,106	-0.18(-1.39%)
Jul 11, 2011	13.36	13.39	13.32	13.32	784,259	-0.19(-1.37%)
Jul 08, 2011	13.48	13.56	13.34	13.51	1,259,314	-0.06(-0.43%)
Jul 07, 2011	13.51	13.61	13.51	13.57	979,872	-0.06(-0.46%)
Jul 06, 2011	13.62	13.69	13.51	13.63	985,483	-0.11(-0.78%)
Jul 05, 2011	13.72	13.78	13.63	13.74	847,207	+0.06(+0.46%)

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.