Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	12.58	12.92	12.26	12.35	2,317,026	-0.57(-4.38%)
Sep 29, 2011	12.79	13.15	12.39	12.91	2,908,176	+0.49(+3.96%)
Sep 28, 2011	12.83	13.03	12.32	12.42	3,435,071	-0.44(-3.41%)
Sep 27, 2011	12.06	13.04	11.89	12.86	3,292,730	+1.22(+10.50%)
Sep 26, 2011	11.64	11.72	11.01	11.64	1,516,756	+0.16(+1.38%)
Sep 23, 2011	10.90	11.80	10.83	11.48	3,051,833	+0.43(+3.92%)
Sep 22, 2011	11.66	11.66	10.69	11.04	5,044,828	-1.15(-9.45%)
Sep 21, 2011	13.65	13.66	12.14	12.20	3,400,797	-1.48(-10.79%)
Sep 20, 2011	14.12	14.24	13.65	13.67	1,725,114	-0.36(-2.56%)
Sep 19, 2011	14.33	14.40	13.71	14.03	1,903,162	-0.67(-4.57%)
Sep 16, 2011	14.71	14.87	14.49	14.70	1,644,976	-0.03(-0.18%)
Sep 15, 2011	14.79	14.86	14.38	14.73	1,082,102	+0.14(+0.98%)
Sep 14, 2011	14.34	14.89	13.84	14.59	1,369,930	+0.40(+2.79%)
Sep 13, 2011	13.81	14.34	13.74	14.19	1,202,943	+0.47(+3.43%)
Sep 12, 2011	13.61	13.95	13.30	13.72	2,112,332	-0.15(-1.07%)
Sep 09, 2011	14.27	14.33	13.70	13.87	1,470,709	-0.64(-4.41%)
Sep 08, 2011	14.66	15.08	14.44	14.51	1,573,352	-0.26(-1.79%)
Sep 07, 2011	14.52	14.95	14.51	14.77	1,955,375	+0.50(+3.48%)
Sep 06, 2011	13.94	14.37	13.92	14.27	2,368,708	-0.27(-1.85%)
Sep 02, 2011	15.36	15.48	14.49	14.54	1,919,483	-0.88(-5.69%)
Sep 01, 2011	15.89	16.07	15.39	15.42	1,653,109	-0.52(-3.25%)
Aug 31, 2011	15.76	16.25	15.71	15.94	2,986,244	+0.26(+1.65%)
Aug 30, 2011	15.36	15.80	15.23	15.68	1,758,409	+0.16(+1.06%)
Aug 29, 2011	15.23	15.52	15.11	15.52	2,238,104	+0.53(+3.56%)
Aug 26, 2011	14.23	15.17	14.03	14.98	1,280,757	+0.60(+4.15%)
Aug 25, 2011	14.98	15.08	14.31	14.39	1,681,258	-0.43(-2.93%)
Aug 24, 2011	14.31	14.84	14.25	14.82	1,832,309	+0.51(+3.55%)
Aug 23, 2011	13.74	14.31	13.49	14.31	1,664,660	+0.70(+5.13%)
Aug 22, 2011	13.98	14.01	13.38	13.61	2,134,422	+0.06(+0.47%)
Aug 19, 2011	13.65	14.23	13.42	13.55	3,197,598	-0.42(-3.03%)
Aug 18, 2011	14.92	14.98	13.84	13.97	3,273,640	-1.58(-10.16%)
Aug 17, 2011	16.18	16.31	15.35	15.55	1,787,950	-0.51(-3.19%)
Aug 16, 2011	16.35	16.59	15.98	16.07	2,237,857	-0.51(-3.06%)
Aug 15, 2011	16.26	16.69	16.20	16.57	1,835,311	+0.45(+2.79%)
Aug 12, 2011	16.15	16.30	15.89	16.13	1,683,329	+0.18(+1.13%)
Aug 11, 2011	15.04	16.20	14.73	15.95	2,913,040	+1.09(+7.33%)
Aug 10, 2011	15.14	15.68	14.81	14.86	2,685,620	-0.80(-5.13%)
Aug 09, 2011	15.84	15.68	14.11	15.66	4,978,009	+0.93(+6.28%)
Aug 08, 2011	15.84	16.01	14.71	14.73	3,472,614	-1.65(-10.07%)
Aug 05, 2011	17.27	17.41	15.98	16.38	3,563,836	-0.64(-3.76%)
Aug 04, 2011	18.38	18.46	16.94	17.02	4,988,751	-1.81(-9.60%)
Aug 03, 2011	17.32	18.96	17.16	18.83	6,287,454	+1.42(+8.17%)
Aug 02, 2011	19.55	19.60	17.39	17.41	9,685,176	-3.74(-17.67%)
Aug 01, 2011	21.45	21.54	20.79	21.15	1,894,233	+0.12(+0.58%)
Jul 29, 2011	21.01	21.38	20.77	21.03	2,034,151	-0.34(-1.58%)
Jul 28, 2011	21.51	22.22	21.29	21.36	1,724,539	-0.10(-0.47%)
Jul 27, 2011	22.92	22.92	21.34	21.47	4,308,309	-1.80(-7.75%)
Jul 26, 2011	23.43	23.48	22.99	23.27	1,149,280	-0.21(-0.90%)
Jul 25, 2011	23.31	23.90	23.14	23.48	966,935	-0.02(-0.07%)
Jul 22, 2011	23.46	23.62	23.46	23.50	925,020	+0.23(+1.00%)
Jul 21, 2011	23.16	23.53	22.97	23.26	1,561,912	+0.31(+1.34%)
Jul 20, 2011	23.04	23.27	22.70	22.96	986,817	-0.03(-0.11%)
Jul 19, 2011	22.70	23.04	22.61	22.98	1,662,421	+0.50(+2.21%)
Jul 18, 2011	23.17	23.20	22.40	22.49	2,369,740	-0.85(-3.65%)
Jul 15, 2011	23.34	23.37	22.89	23.34	16,683,310	+0.11(+0.45%)
Jul 14, 2011	23.22	23.55	23.04	23.23	2,257,715	+0.17(+0.76%)
Jul 13, 2011	22.74	23.44	22.58	23.06	1,990,406	+0.45(+2.01%)
Jul 12, 2011	22.66	23.07	22.49	22.60	4,665,698	+0.86(+3.96%)
Jul 11, 2011	22.37	22.60	21.66	21.74	1,254,600	-1.05(-4.62%)
Jul 08, 2011	22.56	22.79	22.46	22.79	484,132	-0.16(-0.69%)
Jul 07, 2011	22.88	23.08	22.76	22.95	792,448	+0.32(+1.43%)
Jul 06, 2011	22.70	22.78	22.34	22.63	580,472	-0.12(-0.53%)
Jul 05, 2011	22.92	22.95	22.65	22.75	920,057	-0.19(-0.83%)

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.