Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.15	10.41	10.04	10.06	226,535	-0.25(-2.39%)
Sep 29, 2011	10.32	10.47	10.07	10.31	241,005	+0.20(+1.97%)
Sep 28, 2011	10.51	10.62	10.11	10.11	268,255	-0.37(-3.57%)
Sep 27, 2011	10.48	10.75	10.36	10.48	222,745	+0.21(+2.01%)
Sep 26, 2011	10.29	10.43	10.12	10.27	234,585	+0.06(+0.62%)
Sep 23, 2011	10.02	10.31	10.01	10.21	234,510	+0.18(+1.74%)
Sep 22, 2011	10.09	10.29	9.883	10.03	340,146	-0.32(-3.07%)
Sep 21, 2011	10.74	10.84	10.31	10.35	309,423	-0.38(-3.56%)
Sep 20, 2011	10.70	10.78	10.66	10.73	285,110	+0.09(+0.82%)
Sep 19, 2011	10.93	10.93	10.62	10.65	196,068	-0.39(-3.53%)
Sep 16, 2011	11.00	11.18	10.96	11.04	330,179	+0.12(+1.09%)
Sep 15, 2011	10.75	10.96	10.70	10.92	194,703	+0.25(+2.31%)
Sep 14, 2011	10.60	10.82	10.38	10.67	206,754	+0.14(+1.36%)
Sep 13, 2011	10.28	10.59	10.18	10.53	314,038	+0.30(+2.96%)
Sep 12, 2011	10.03	10.25	9.995	10.23	215,828	+0.04(+0.39%)
Sep 09, 2011	10.28	10.36	10.04	10.19	345,716	-0.18(-1.69%)
Sep 08, 2011	10.40	10.61	10.33	10.36	262,783	-0.09(-0.84%)
Sep 07, 2011	10.21	10.51	10.16	10.45	265,368	+0.40(+3.96%)
Sep 06, 2011	9.859	10.08	9.828	10.05	420,294	-0.09(-0.86%)
Sep 02, 2011	10.34	10.42	10.11	10.14	717,387	-0.41(-3.85%)
Sep 01, 2011	10.66	10.77	10.49	10.54	341,052	-0.09(-0.82%)
Aug 31, 2011	10.54	10.78	10.41	10.63	390,605	+0.15(+1.44%)
Aug 30, 2011	10.32	10.54	10.29	10.48	343,108	+0.11(+1.07%)
Aug 29, 2011	10.28	10.38	10.23	10.37	530,641	+0.17(+1.64%)
Aug 26, 2011	10.11	10.29	9.867	10.20	297,046	+0.03(+0.31%)
Aug 25, 2011	10.60	10.60	10.15	10.17	348,313	-0.37(-3.55%)
Aug 24, 2011	10.47	10.78	10.34	10.54	324,845	+0.04(+0.38%)
Aug 23, 2011	10.07	10.53	9.971	10.50	304,146	+0.49(+4.93%)
Aug 22, 2011	10.45	10.58	9.971	10.01	500,362	-0.22(-2.18%)
Aug 19, 2011	10.46	10.74	10.18	10.23	325,820	-0.36(-3.38%)
Aug 18, 2011	10.80	10.83	10.50	10.59	429,266	-0.49(-4.38%)
Aug 17, 2011	11.08	11.20	10.96	11.08	311,973	+0.02(+0.14%)
Aug 16, 2011	10.70	11.12	10.62	11.06	556,103	+0.29(+2.66%)
Aug 15, 2011	10.62	10.99	10.62	10.77	493,379	-0.37(-3.36%)
Aug 12, 2011	11.20	11.36	10.85	11.15	291,816	+0.02(+0.21%)
Aug 11, 2011	10.90	11.27	10.89	11.12	649,447	+0.28(+2.57%)
Aug 10, 2011	10.92	11.19	10.77	10.85	556,791	-0.31(-2.78%)
Aug 09, 2011	11.27	11.41	10.44	11.16	685,636	+0.01(+0.07%)
Aug 08, 2011	11.86	12.19	11.13	11.15	554,420	-1.00(-8.25%)
Aug 05, 2011	12.46	12.60	11.95	12.15	590,251	-0.24(-1.93%)
Aug 04, 2011	12.51	12.64	12.26	12.39	528,837	-0.33(-2.57%)
Aug 03, 2011	12.90	12.90	11.28	12.72	1,022,307	-0.87(-6.39%)
Aug 02, 2011	13.98	14.19	13.58	13.58	312,737	-0.49(-3.45%)
Aug 01, 2011	14.25	14.25	13.95	14.07	211,094	-0.06(-0.45%)
Jul 29, 2011	14.12	14.30	13.95	14.13	184,032	-0.10(-0.67%)
Jul 28, 2011	14.33	14.41	14.19	14.23	160,439	-0.09(-0.61%)
Jul 27, 2011	14.49	14.56	14.25	14.32	213,987	-0.21(-1.42%)
Jul 26, 2011	14.76	14.76	14.46	14.52	90,271	-0.23(-1.56%)
Jul 25, 2011	14.68	14.88	14.54	14.75	115,864	-0.02(-0.16%)
Jul 22, 2011	14.88	14.98	14.78	14.78	86,438	-0.18(-1.22%)
Jul 21, 2011	14.88	15.06	14.71	14.96	203,826	+0.18(+1.18%)
Jul 20, 2011	14.73	14.86	14.60	14.79	115,066	+0.10(+0.65%)
Jul 19, 2011	14.55	14.88	14.53	14.69	272,610	+0.22(+1.54%)
Jul 18, 2011	14.68	14.68	14.43	14.47	162,062	-0.23(-1.57%)
Jul 15, 2011	14.79	14.82	14.50	14.70	229,983	-0.02(-0.11%)
Jul 14, 2011	14.95	15.03	14.71	14.71	172,075	-0.18(-1.23%)
Jul 13, 2011	15.05	15.05	14.82	14.90	241,957	-0.06(-0.43%)
Jul 12, 2011	14.95	15.09	14.84	14.96	291,414	+0.00(+0.00%)
Jul 11, 2011	14.97	15.10	14.90	14.96	151,870	-0.09(-0.58%)
Jul 08, 2011	15.07	15.26	14.91	15.05	194,810	-0.13(-0.84%)
Jul 07, 2011	15.48	15.60	15.08	15.18	370,753	-0.14(-0.88%)
Jul 06, 2011	14.98	15.36	14.96	15.31	312,278	+0.34(+2.29%)
Jul 05, 2011	14.79	14.97	14.75	14.97	142,621	+0.10(+0.70%)

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.