Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	10.09	10.30	10.07	10.08	301,015	-0.16(-1.55%)
Sep 29, 2011	10.45	10.45	10.05	10.23	1,122,271	+0.00(+0.02%)
Sep 28, 2011	10.58	10.58	10.23	10.23	583,974	-0.35(-3.33%)
Sep 27, 2011	10.64	10.77	10.54	10.58	120,522	+0.15(+1.46%)
Sep 26, 2011	10.30	10.44	10.13	10.43	93,370	+0.21(+2.09%)
Sep 23, 2011	10.10	10.23	10.03	10.22	134,983	+0.09(+0.86%)
Sep 22, 2011	10.11	10.25	9.973	10.13	871,201	-0.25(-2.41%)
Sep 21, 2011	10.76	10.78	10.38	10.38	127,090	-0.34(-3.21%)
Sep 20, 2011	10.87	10.99	10.73	10.73	97,690	-0.12(-1.10%)
Sep 19, 2011	10.82	10.90	10.77	10.85	90,055	-0.15(-1.33%)
Sep 16, 2011	11.00	11.02	10.82	10.99	187,377	+0.04(+0.39%)
Sep 15, 2011	10.88	10.96	10.68	10.95	293,342	+0.16(+1.50%)
Sep 14, 2011	10.78	10.90	10.56	10.79	138,852	+0.07(+0.64%)
Sep 13, 2011	10.53	10.73	10.53	10.72	123,326	+0.20(+1.92%)
Sep 12, 2011	10.28	10.52	10.24	10.52	572,366	+0.08(+0.75%)
Sep 09, 2011	10.65	10.70	10.39	10.44	109,984	-0.38(-3.47%)
Sep 08, 2011	11.04	11.04	10.81	10.81	234,880	-0.18(-1.67%)
Sep 07, 2011	10.78	11.02	10.73	11.00	90,029	+0.41(+3.84%)
Sep 06, 2011	10.32	10.63	10.25	10.59	679,292	-0.04(-0.37%)
Sep 02, 2011	10.73	10.82	10.61	10.63	192,384	-0.28(-2.56%)
Sep 01, 2011	11.03	11.20	10.91	10.91	299,735	-0.11(-0.96%)
Aug 31, 2011	11.11	11.25	10.95	11.02	1,787,895	-0.02(-0.14%)
Aug 30, 2011	10.88	11.09	10.83	11.03	640,918	+0.10(+0.94%)
Aug 29, 2011	10.74	10.93	10.71	10.93	163,603	+0.34(+3.21%)
Aug 26, 2011	10.28	10.59	10.10	10.59	199,891	+0.23(+2.19%)
Aug 25, 2011	10.70	10.70	10.34	10.36	975,227	-0.25(-2.36%)
Aug 24, 2011	10.42	10.63	10.38	10.61	181,312	+0.16(+1.50%)
Aug 23, 2011	10.14	10.46	10.01	10.46	1,038,000	+0.39(+3.84%)
Aug 22, 2011	10.31	10.31	10.05	10.07	240,434	-0.04(-0.44%)
Aug 19, 2011	10.14	10.33	10.07	10.11	711,847	-0.17(-1.67%)
Aug 18, 2011	10.56	10.56	10.19	10.29	139,384	-0.43(-4.01%)
Aug 17, 2011	10.78	10.91	10.63	10.72	320,430	-0.06(-0.54%)
Aug 16, 2011	10.77	10.85	10.66	10.77	536,027	-0.07(-0.68%)
Aug 15, 2011	10.57	10.85	10.57	10.85	510,176	+0.32(+3.05%)
Aug 12, 2011	10.50	10.60	10.40	10.53	865,893	+0.15(+1.41%)
Aug 11, 2011	9.971	10.52	9.945	10.38	1,029,660	+0.44(+4.40%)
Aug 10, 2011	10.18	10.31	9.938	9.944	448,191	-0.45(-4.33%)
Aug 09, 2011	10.68	10.39	9.738	10.39	1,007,199	+0.57(+5.83%)
Aug 08, 2011	10.35	10.51	9.820	9.820	1,558,579	-0.96(-8.89%)
Aug 05, 2011	10.98	10.98	10.56	10.78	2,090,913	-0.07(-0.67%)
Aug 04, 2011	11.22	11.24	10.85	10.85	929,090	-0.52(-4.57%)
Aug 03, 2011	11.34	11.37	11.04	11.37	2,813,807	+0.03(+0.26%)
Aug 02, 2011	11.56	11.70	11.34	11.34	2,424,845	-0.27(-2.32%)
Aug 01, 2011	12.19	12.19	11.41	11.61	4,581,917	-0.43(-3.56%)
Jul 29, 2011	12.02	12.15	11.81	12.04	636,320	-0.14(-1.14%)
Jul 28, 2011	12.18	12.35	12.16	12.18	496,138	-0.01(-0.06%)
Jul 27, 2011	12.49	12.49	12.16	12.19	1,581,156	-0.40(-3.21%)
Jul 26, 2011	12.67	12.68	12.57	12.59	716,184	-0.09(-0.68%)
Jul 25, 2011	12.76	12.85	12.66	12.68	594,923	-0.27(-2.08%)
Jul 22, 2011	12.92	12.96	12.92	12.95	409,749	+0.07(+0.52%)
Jul 21, 2011	12.85	12.96	12.82	12.88	2,166,558	+0.31(+2.44%)
Jul 20, 2011	12.56	12.61	12.49	12.57	992,062	+0.02(+0.12%)
Jul 19, 2011	12.58	12.59	12.45	12.56	979,738	+0.05(+0.38%)
Jul 18, 2011	12.57	12.62	12.40	12.51	307,860	-0.08(-0.62%)
Jul 15, 2011	12.73	12.73	12.53	12.59	324,839	-0.06(-0.51%)
Jul 14, 2011	12.73	12.83	12.63	12.65	760,204	-0.06(-0.48%)
Jul 13, 2011	12.73	12.87	12.68	12.71	320,947	+0.06(+0.46%)
Jul 12, 2011	12.56	12.78	12.55	12.66	1,202,386	+0.04(+0.33%)
Jul 11, 2011	12.81	12.81	12.58	12.61	1,392,745	-0.30(-2.32%)
Jul 08, 2011	12.87	12.91	12.79	12.91	579,198	-0.09(-0.72%)
Jul 07, 2011	13.13	13.13	12.91	13.01	731,321	-0.02(-0.12%)
Jul 06, 2011	12.95	13.07	12.91	13.02	1,682,432	+0.08(+0.64%)
Jul 05, 2011	12.99	12.99	12.85	12.94	623,643	-0.03(-0.20%)

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.