Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	15.05	15.18	14.78	14.78	198,038	-0.55(-3.59%)
Sep 29, 2011	15.43	15.47	15.17	15.33	91,991	+0.24(+1.59%)
Sep 28, 2011	15.36	15.40	15.08	15.09	1,730,577	-0.21(-1.37%)
Sep 27, 2011	15.28	15.49	15.23	15.30	105,763	+0.32(+2.14%)
Sep 26, 2011	14.80	14.98	14.66	14.98	90,022	+0.25(+1.70%)
Sep 23, 2011	14.46	14.75	14.46	14.73	127,145	+0.12(+0.82%)
Sep 22, 2011	14.64	14.67	14.44	14.61	131,648	-0.39(-2.60%)
Sep 21, 2011	15.33	15.33	15.00	15.00	74,125	-0.30(-1.96%)
Sep 20, 2011	15.28	15.42	15.21	15.30	902,132	+0.05(+0.33%)
Sep 19, 2011	15.23	15.30	15.12	15.25	194,276	-0.29(-1.87%)
Sep 16, 2011	15.56	15.61	15.45	15.54	104,142	+0.01(+0.06%)
Sep 15, 2011	15.39	15.53	15.34	15.53	83,684	+0.22(+1.44%)
Sep 14, 2011	15.10	15.36	14.98	15.31	267,920	+0.24(+1.59%)
Sep 13, 2011	14.89	15.09	14.89	15.07	65,917	+0.18(+1.21%)
Sep 12, 2011	14.66	14.89	14.66	14.89	135,826	-0.10(-0.67%)
Sep 09, 2011	15.16	15.21	14.92	14.99	122,683	-0.38(-2.47%)
Sep 08, 2011	15.35	15.51	15.33	15.37	49,575	-0.15(-0.97%)
Sep 07, 2011	15.37	15.53	15.33	15.52	73,592	+0.38(+2.51%)
Sep 06, 2011	14.88	15.15	14.88	15.14	127,057	-0.25(-1.62%)
Sep 02, 2011	15.45	15.49	15.36	15.39	69,677	-0.35(-2.22%)
Sep 01, 2011	15.86	15.93	15.72	15.74	46,570	-0.15(-0.94%)
Aug 31, 2011	15.77	15.97	15.77	15.89	245,600	+0.32(+2.06%)
Aug 30, 2011	15.51	15.62	15.40	15.57	88,385	-0.06(-0.38%)
Aug 29, 2011	15.47	15.63	15.47	15.63	75,441	+0.37(+2.42%)
Aug 26, 2011	14.95	15.28	14.78	15.26	164,766	+0.18(+1.19%)
Aug 25, 2011	15.39	15.39	15.07	15.08	85,411	-0.33(-2.14%)
Aug 24, 2011	15.22	15.41	15.19	15.41	73,928	+0.08(+0.52%)
Aug 23, 2011	15.04	15.33	14.95	15.33	94,461	+0.43(+2.89%)
Aug 22, 2011	15.23	15.23	14.87	14.90	117,054	+0.15(+1.02%)
Aug 19, 2011	14.80	15.14	14.75	14.75	148,155	-0.32(-2.12%)
Aug 18, 2011	15.23	15.27	14.94	15.07	1,045,798	-0.68(-4.32%)
Aug 17, 2011	15.81	15.93	15.70	15.75	65,457	+0.02(+0.13%)
Aug 16, 2011	15.72	15.90	15.60	15.73	146,357	-0.23(-1.44%)
Aug 15, 2011	15.78	15.96	15.78	15.96	264,161	+0.28(+1.79%)
Aug 12, 2011	15.69	15.81	15.50	15.68	77,358	+0.21(+1.36%)
Aug 11, 2011	14.84	15.62	14.84	15.47	442,394	+0.65(+4.39%)
Aug 10, 2011	15.23	15.26	14.82	14.82	411,602	-0.70(-4.51%)
Aug 09, 2011	15.29	15.52	14.85	15.52	204,536	+0.72(+4.86%)
Aug 08, 2011	15.35	15.59	14.74	14.80	447,714	-1.19(-7.44%)
Aug 05, 2011	16.09	16.13	15.00	15.99	242,103	+0.13(+0.82%)
Aug 04, 2011	16.46	16.46	15.85	15.86	260,024	-0.91(-5.43%)
Aug 03, 2011	16.85	16.85	16.52	16.77	275,331	+0.00(+0.00%)
Aug 02, 2011	17.08	17.14	16.76	16.77	174,107	-0.71(-4.06%)
Jul 29, 2011	17.28	17.50	17.22	17.48	265,756	+0.06(+0.34%)
Jul 28, 2011	17.45	17.59	17.41	17.42	132,787	-0.02(-0.11%)
Jul 27, 2011	17.67	17.67	17.43	17.44	92,205	-0.33(-1.86%)
Jul 26, 2011	17.81	17.83	17.74	17.77	35,734	-0.07(-0.39%)
Jul 25, 2011	17.80	17.89	17.80	17.84	57,822	-0.13(-0.72%)
Jul 22, 2011	17.98	17.97	17.93	17.97	46,970	+0.05(+0.28%)
Jul 21, 2011	17.82	17.96	17.81	17.92	52,988	+0.22(+1.24%)
Jul 20, 2011	17.66	17.74	17.63	17.70	53,873	+0.10(+0.57%)
Jul 19, 2011	17.46	17.61	17.46	17.60	64,682	+0.21(+1.21%)
Jul 18, 2011	17.41	17.44	17.29	17.39	71,528	-0.19(-1.08%)
Jul 15, 2011	17.66	17.66	17.50	17.58	137,244	+0.05(+0.29%)
Jul 14, 2011	17.69	17.70	17.48	17.53	103,737	-0.15(-0.85%)
Jul 13, 2011	17.75	17.81	17.64	17.68	171,033	+0.09(+0.51%)
Jul 12, 2011	17.62	17.73	17.58	17.59	97,118	-0.16(-0.90%)
Jul 11, 2011	17.85	17.86	17.69	17.75	99,783	-0.37(-2.04%)
Jul 08, 2011	18.11	18.17	18.05	18.12	67,017	-0.22(-1.20%)
Jul 07, 2011	18.36	18.39	18.28	18.34	74,647	+0.16(+0.88%)
Jul 06, 2011	18.19	18.22	18.10	18.18	68,028	-0.05(-0.27%)
Jul 05, 2011	18.25	18.31	18.21	18.23	118,771	+0.03(+0.16%)

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.