Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.51	10.51	10.38	10.38	3,519	-0.22(-2.11%)
Sep 29, 2011	10.64	10.64	10.47	10.61	1,902	-0.00(-0.03%)
Sep 28, 2011	10.75	10.81	10.61	10.61	11,953	-0.09(-0.82%)
Sep 27, 2011	10.81	10.92	10.70	10.70	17,968	+0.09(+0.86%)
Sep 26, 2011	10.34	10.61	10.34	10.61	56,331	+0.23(+2.19%)
Sep 23, 2011	10.37	10.38	10.28	10.38	16,646	+0.04(+0.38%)
Sep 22, 2011	10.30	10.34	10.30	10.34	3,369	-0.33(-3.11%)
Sep 21, 2011	10.90	10.93	10.67	10.67	4,016	-0.44(-3.92%)
Sep 20, 2011	11.08	11.11	11.08	11.11	5,053	+0.14(+1.25%)
Sep 19, 2011	10.94	10.99	10.94	10.97	3,461	-0.09(-0.80%)
Sep 16, 2011	11.08	11.08	11.03	11.06	20,338	+0.11(+1.03%)
Sep 15, 2011	10.85	10.95	10.85	10.95	3,760	+0.10(+0.94%)
Sep 14, 2011	10.70	10.92	10.70	10.84	7,076	+0.18(+1.64%)
Sep 13, 2011	10.62	10.70	10.59	10.67	12,726	+0.19(+1.82%)
Sep 12, 2011	10.37	10.48	10.37	10.48	2,803	-0.05(-0.52%)
Sep 09, 2011	10.67	10.67	10.47	10.53	7,057	-0.25(-2.28%)
Sep 08, 2011	10.87	10.87	10.78	10.78	8,113	-0.04(-0.41%)
Sep 07, 2011	10.78	10.84	10.78	10.82	7,604	+0.22(+2.12%)
Sep 06, 2011	10.48	10.60	10.38	10.60	23,142	-0.07(-0.61%)
Sep 02, 2011	10.80	10.80	10.66	10.66	3,060	-0.28(-2.56%)
Sep 01, 2011	11.06	11.06	10.94	10.94	23,516	-0.07(-0.60%)
Aug 31, 2011	11.13	11.14	11.01	11.01	90,705	-0.02(-0.18%)
Aug 30, 2011	11.03	11.03	11.03	11.03	3,825	+0.05(+0.43%)
Aug 29, 2011	10.83	11.00	10.83	10.98	7,130	+0.27(+2.54%)
Aug 26, 2011	10.65	10.71	10.64	10.71	10,197	+0.13(+1.26%)
Aug 25, 2011	10.79	10.79	10.58	10.58	6,231	-0.06(-0.56%)
Aug 24, 2011	10.58	10.71	10.56	10.64	14,489	+0.07(+0.67%)
Aug 23, 2011	10.30	10.57	10.30	10.57	26,971	+0.28(+2.72%)
Aug 22, 2011	10.40	10.40	10.27	10.29	7,631	+0.03(+0.33%)
Aug 19, 2011	10.48	10.48	10.25	10.25	9,096	-0.14(-1.33%)
Aug 18, 2011	10.41	10.48	10.38	10.39	8,595	-0.44(-4.08%)
Aug 17, 2011	10.89	10.89	10.78	10.83	61,951	-0.04(-0.37%)
Aug 16, 2011	10.85	10.87	10.77	10.87	14,715	-0.03(-0.30%)
Aug 15, 2011	10.82	10.91	10.78	10.91	16,998	+0.21(+1.93%)
Aug 12, 2011	10.76	10.77	10.67	10.70	57,495	+0.01(+0.10%)
Aug 11, 2011	10.31	10.73	10.31	10.69	114,478	+0.35(+3.41%)
Aug 10, 2011	10.44	10.50	10.31	10.34	14,627	-0.27(-2.56%)
Aug 09, 2011	10.76	10.61	10.06	10.61	117,293	+0.38(+3.71%)
Aug 08, 2011	10.62	10.66	10.23	10.23	108,698	-0.71(-6.52%)
Aug 05, 2011	10.99	11.00	10.59	10.94	53,792	+0.09(+0.82%)
Aug 04, 2011	11.22	11.23	10.85	10.85	103,163	-0.53(-4.68%)
Aug 03, 2011	11.33	11.39	11.19	11.39	75,240	+0.05(+0.41%)
Aug 02, 2011	11.57	11.57	11.34	11.34	51,513	-0.26(-2.23%)
Aug 01, 2011	11.75	11.75	11.49	11.60	17,503	-0.05(-0.43%)
Jul 29, 2011	11.62	11.75	11.59	11.65	17,572	-0.14(-1.16%)
Jul 28, 2011	11.76	11.86	11.76	11.79	27,307	-0.00(-0.04%)
Jul 27, 2011	11.92	11.92	11.76	11.79	24,691	-0.22(-1.82%)
Jul 26, 2011	12.04	12.05	12.01	12.01	8,637	-0.04(-0.34%)
Jul 25, 2011	12.02	12.11	12.02	12.05	52,369	-0.09(-0.73%)
Jul 22, 2011	12.13	12.14	12.13	12.14	83,781	+0.13(+1.07%)
Jul 21, 2011	12.01	12.01	12.01	12.01	382	+0.07(+0.55%)
Jul 20, 2011	11.96	11.98	11.94	11.94	13,931	-0.02(-0.17%)
Jul 19, 2011	11.87	11.97	11.86	11.96	11,536	+0.23(+1.92%)
Jul 18, 2011	11.83	11.83	11.73	11.74	5,871	-0.12(-0.98%)
Jul 15, 2011	11.86	11.86	11.81	11.86	25,008	+0.05(+0.46%)
Jul 14, 2011	11.90	11.97	11.80	11.80	128,761	-0.10(-0.86%)
Jul 13, 2011	11.97	11.97	11.90	11.90	3,415	-0.03(-0.28%)
Jul 12, 2011	11.89	11.94	11.89	11.94	24,480	+0.03(+0.29%)
Jul 11, 2011	11.91	11.91	11.90	11.90	3,480	-0.17(-1.43%)
Jul 08, 2011	12.02	12.08	12.02	12.08	13,751	-0.10(-0.82%)
Jul 07, 2011	12.16	12.20	12.16	12.17	2,654	+0.11(+0.89%)
Jul 06, 2011	12.04	12.07	12.04	12.07	11,375	+0.02(+0.16%)
Jul 05, 2011	12.02	12.05	12.02	12.05	1,954	-0.03(-0.29%)

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.