Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	16.65	16.65	15.56	15.56	30,003	-1.19(-7.10%)
Sep 29, 2011	15.81	16.75	15.81	16.75	12,080	+1.11(+7.07%)
Sep 28, 2011	17.52	17.52	15.58	15.64	46,340	-1.37(-8.03%)
Sep 27, 2011	16.78	17.84	16.76	17.01	20,480	+0.42(+2.54%)
Sep 26, 2011	16.42	16.66	15.76	16.59	15,720	+0.68(+4.26%)
Sep 23, 2011	16.00	16.24	15.75	15.91	18,771	-0.09(-0.56%)
Sep 22, 2011	16.10	16.46	15.47	16.00	47,978	-0.50(-3.03%)
Sep 21, 2011	17.95	17.95	16.40	16.50	49,965	-1.41(-7.87%)
Sep 20, 2011	18.26	18.40	17.91	17.91	15,350	+0.01(+0.06%)
Sep 19, 2011	18.19	18.34	17.90	17.90	8,745	-0.80(-4.28%)
Sep 16, 2011	19.24	19.24	18.54	18.70	6,130	-0.04(-0.21%)
Sep 15, 2011	18.98	19.09	18.57	18.74	13,950	-0.00(-0.01%)
Sep 14, 2011	18.51	19.05	17.98	18.74	40,740	+0.27(+1.48%)
Sep 13, 2011	17.90	18.47	17.90	18.47	13,416	+0.57(+3.18%)
Sep 12, 2011	17.75	17.90	17.03	17.90	43,090	+0.32(+1.80%)
Sep 09, 2011	17.90	17.90	17.35	17.58	5,257	-0.60(-3.28%)
Sep 08, 2011	18.75	18.88	18.07	18.18	7,075	-0.57(-3.04%)
Sep 07, 2011	17.35	18.75	17.35	18.75	14,981	+1.50(+8.70%)
Sep 06, 2011	16.79	17.25	16.30	17.25	19,200	-0.05(-0.31%)
Sep 02, 2011	17.31	18.22	17.30	17.30	26,325	-1.26(-6.77%)
Sep 01, 2011	19.65	19.65	18.50	18.56	18,250	-1.08(-5.50%)
Aug 31, 2011	19.75	19.77	19.38	19.64	9,199	+0.21(+1.06%)
Aug 30, 2011	19.76	19.93	18.98	19.43	10,420	-0.32(-1.60%)
Aug 29, 2011	18.45	19.75	18.45	19.75	18,742	+1.89(+10.57%)
Aug 26, 2011	16.90	18.00	16.65	17.86	20,012	+0.61(+3.54%)
Aug 25, 2011	17.81	18.50	17.00	17.25	9,670	-0.75(-4.17%)
Aug 24, 2011	17.80	18.48	17.25	18.00	40,297	+0.27(+1.52%)
Aug 23, 2011	16.40	17.73	16.30	17.73	29,387	+1.31(+7.98%)
Aug 22, 2011	16.10	17.02	15.90	16.42	24,161	+0.33(+2.04%)
Aug 19, 2011	16.51	17.35	16.09	16.09	53,170	-1.12(-6.53%)
Aug 18, 2011	18.50	18.50	16.80	17.21	42,913	-1.72(-9.07%)
Aug 17, 2011	19.18	19.20	18.70	18.93	13,303	+0.30(+1.62%)
Aug 16, 2011	18.40	18.87	18.23	18.63	15,658	+0.09(+0.49%)
Aug 15, 2011	18.19	18.70	18.19	18.54	29,803	+1.18(+6.80%)
Aug 12, 2011	18.00	18.00	17.10	17.36	16,996	+0.01(+0.06%)
Aug 11, 2011	15.59	17.64	15.32	17.35	65,354	+2.10(+13.77%)
Aug 10, 2011	16.21	16.79	15.04	15.25	34,795	-1.84(-10.77%)
Aug 09, 2011	19.07	17.09	14.01	17.09	72,119	+2.86(+20.10%)
Aug 08, 2011	17.53	17.53	14.23	14.23	95,786	-3.71(-20.68%)
Aug 05, 2011	19.10	19.94	16.89	17.94	105,645	-1.12(-5.88%)
Aug 04, 2011	22.44	22.44	19.06	19.06	49,473	-2.29(-10.73%)
Aug 03, 2011	21.50	21.50	20.27	21.35	36,620	-0.05(-0.23%)
Aug 02, 2011	22.37	22.37	21.40	21.40	6,115	-0.59(-2.68%)
Aug 01, 2011	22.79	22.79	21.54	21.99	37,434	+0.71(+3.34%)
Jul 29, 2011	21.30	21.87	20.53	21.28	29,965	-0.50(-2.30%)
Jul 28, 2011	22.22	22.30	21.74	21.78	23,919	-0.26(-1.18%)
Jul 27, 2011	23.38	23.38	21.93	22.04	62,596	-1.34(-5.73%)
Jul 26, 2011	24.23	24.23	23.36	23.38	17,158	-0.31(-1.31%)
Jul 25, 2011	23.85	23.89	23.39	23.69	18,550	-0.30(-1.25%)
Jul 22, 2011	24.07	24.07	23.99	23.99	8,765	-0.02(-0.08%)
Jul 21, 2011	23.39	24.10	23.39	24.01	117,659	+0.76(+3.27%)
Jul 20, 2011	23.33	23.33	23.18	23.25	2,700	+0.11(+0.47%)
Jul 19, 2011	22.55	23.19	22.55	23.14	17,250	+0.64(+2.84%)
Jul 18, 2011	23.29	23.29	22.37	22.50	49,907	-0.89(-3.81%)
Jul 15, 2011	23.50	23.53	22.31	23.39	29,015	-0.05(-0.21%)
Jul 14, 2011	24.12	24.15	23.42	23.44	11,342	-0.51(-2.13%)
Jul 13, 2011	24.02	24.39	23.83	23.95	17,410	+0.18(+0.76%)
Jul 12, 2011	24.00	24.07	23.71	23.77	20,505	-0.77(-3.14%)
Jul 11, 2011	25.99	25.99	24.49	24.54	72,678	-1.01(-3.95%)
Jul 08, 2011	25.30	25.55	25.13	25.55	46,177	-0.17(-0.66%)
Jul 07, 2011	25.25	25.72	25.25	25.72	38,690	+0.73(+2.90%)
Jul 06, 2011	24.85	25.02	24.55	24.99	42,440	+0.11(+0.46%)
Jul 05, 2011	33.89	25.59	24.51	24.88	18,065	+0.06(+0.24%)

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.