Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	13.79	13.84	13.59	13.80	1,160,230	-0.16(-1.15%)
Sep 29, 2011	14.20	14.22	13.81	13.96	45,698	+0.15(+1.08%)
Sep 28, 2011	14.08	14.19	13.81	13.81	37,610	-0.18(-1.30%)
Sep 27, 2011	14.07	14.27	13.99	13.99	90,775	+0.20(+1.44%)
Sep 26, 2011	13.63	13.81	13.53	13.79	213,422	+0.06(+0.44%)
Sep 23, 2011	13.58	13.81	13.58	13.73	85,915	+0.20(+1.45%)
Sep 22, 2011	13.81	13.81	13.50	13.53	35,679	-0.64(-4.55%)
Sep 21, 2011	14.50	14.55	14.18	14.18	35,758	-0.31(-2.16%)
Sep 20, 2011	14.69	14.69	14.49	14.49	31,968	-0.14(-0.94%)
Sep 19, 2011	14.58	14.65	14.43	14.63	94,367	-0.34(-2.26%)
Sep 16, 2011	15.01	15.01	14.84	14.97	20,952	+0.09(+0.59%)
Sep 15, 2011	14.83	14.92	14.70	14.88	20,836	+0.16(+1.12%)
Sep 14, 2011	14.75	14.86	14.51	14.71	151,965	-0.08(-0.52%)
Sep 13, 2011	14.79	14.83	14.69	14.79	18,357	-0.06(-0.40%)
Sep 12, 2011	14.71	14.85	14.55	14.85	46,896	-0.04(-0.25%)
Sep 09, 2011	15.13	15.13	14.82	14.89	26,565	-0.46(-3.01%)
Sep 08, 2011	15.48	15.51	15.30	15.35	18,125	-0.24(-1.55%)
Sep 07, 2011	15.51	15.63	15.44	15.59	37,810	+0.27(+1.75%)
Sep 06, 2011	15.14	15.33	15.08	15.32	101,822	-0.30(-1.90%)
Sep 02, 2011	15.54	15.72	15.54	15.62	26,173	-0.28(-1.78%)
Sep 01, 2011	16.04	16.15	15.89	15.90	165,978	-0.14(-0.86%)
Aug 31, 2011	15.89	16.10	15.89	16.04	198,116	+0.29(+1.85%)
Aug 30, 2011	15.67	15.85	15.67	15.75	26,062	+0.05(+0.31%)
Aug 29, 2011	15.56	15.73	15.56	15.70	15,889	+0.33(+2.18%)
Aug 26, 2011	15.03	15.39	14.97	15.37	62,674	+0.26(+1.70%)
Aug 25, 2011	15.45	15.49	15.10	15.11	84,519	-0.26(-1.68%)
Aug 24, 2011	15.24	15.40	15.15	15.37	258,910	+0.05(+0.36%)
Aug 23, 2011	15.02	15.34	15.02	15.31	43,162	+0.29(+1.93%)
Aug 22, 2011	15.11	15.19	14.92	15.02	27,118	+0.14(+0.92%)
Aug 19, 2011	14.97	15.26	14.88	14.88	40,145	-0.12(-0.77%)
Aug 18, 2011	15.15	15.17	14.87	15.00	52,120	-0.66(-4.24%)
Aug 17, 2011	15.79	15.85	15.60	15.66	27,603	+0.05(+0.32%)
Aug 16, 2011	15.59	15.69	15.48	15.61	63,883	-0.13(-0.80%)
Aug 15, 2011	15.59	15.75	15.59	15.74	37,892	+0.34(+2.21%)
Aug 12, 2011	15.54	15.54	15.33	15.40	65,173	+0.05(+0.32%)
Aug 11, 2011	14.81	15.47	14.81	15.35	26,585	+0.60(+4.05%)
Aug 10, 2011	15.10	15.10	14.75	14.75	40,930	-0.63(-4.10%)
Aug 09, 2011	15.17	15.38	14.79	15.38	97,652	+0.90(+6.21%)
Aug 08, 2011	15.02	15.07	14.40	14.48	77,726	-1.15(-7.36%)
Aug 05, 2011	15.88	15.88	15.18	15.64	96,941	-0.12(-0.73%)
Aug 04, 2011	16.30	16.30	15.73	15.75	90,303	-0.95(-5.71%)
Aug 03, 2011	16.75	16.75	16.45	16.70	34,823	-0.03(-0.16%)
Aug 02, 2011	16.93	17.01	16.70	16.73	354,587	-0.27(-1.58%)
Aug 01, 2011	17.27	17.27	16.80	17.00	30,040	-0.06(-0.35%)
Jul 29, 2011	16.92	17.09	16.92	17.06	268,971	+0.08(+0.47%)
Jul 28, 2011	16.98	17.15	16.98	16.98	48,322	+0.02(+0.15%)
Jul 27, 2011	17.16	17.21	16.94	16.96	57,736	-0.24(-1.39%)
Jul 26, 2011	17.16	17.27	17.16	17.20	58,457	+0.02(+0.12%)
Jul 25, 2011	17.21	17.24	17.14	17.18	38,168	-0.06(-0.37%)
Jul 22, 2011	17.24	17.26	17.16	17.24	25,485	+0.06(+0.34%)
Jul 21, 2011	17.12	17.23	17.01	17.18	26,638	+0.22(+1.29%)
Jul 20, 2011	17.00	17.10	16.95	16.96	489,002	+0.03(+0.17%)
Jul 19, 2011	16.89	16.97	16.84	16.93	40,652	+0.22(+1.31%)
Jul 18, 2011	16.86	16.86	16.64	16.72	108,774	-0.21(-1.26%)
Jul 15, 2011	16.92	16.98	16.91	16.93	17,091	+0.00(+0.00%)
Jul 14, 2011	17.10	17.10	16.87	16.93	27,276	-0.08(-0.48%)
Jul 13, 2011	16.96	17.19	16.96	17.01	137,864	+0.15(+0.88%)
Jul 12, 2011	16.79	17.01	16.79	16.86	33,555	-0.00(-0.03%)
Jul 11, 2011	17.08	17.08	16.86	16.87	33,482	-0.48(-2.76%)
Jul 08, 2011	17.20	17.36	17.20	17.35	53,368	-0.09(-0.53%)
Jul 07, 2011	17.43	17.46	17.36	17.44	125,573	+0.10(+0.57%)
Jul 06, 2011	17.38	17.38	17.23	17.34	72,311	+0.02(+0.10%)
Jul 05, 2011	17.38	17.38	17.31	17.32	49,267	-0.08(-0.44%)

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.