Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	14.92	15.03	14.77	14.77	315,772	-0.25(-1.69%)
Sep 29, 2011	15.17	15.21	14.79	15.02	334,973	+0.08(+0.53%)
Sep 28, 2011	15.17	15.26	14.94	14.94	608,837	-0.20(-1.34%)
Sep 27, 2011	15.25	15.40	15.08	15.15	2,814,944	+0.17(+1.16%)
Sep 26, 2011	14.83	14.99	14.77	14.97	1,536,799	+0.20(+1.37%)
Sep 23, 2011	14.62	14.80	14.56	14.77	1,195,733	+0.10(+0.67%)
Sep 22, 2011	14.72	14.84	14.46	14.67	2,968,132	-0.42(-2.76%)
Sep 21, 2011	15.56	15.63	15.09	15.09	391,428	-0.47(-3.05%)
Sep 20, 2011	15.67	15.86	15.56	15.56	332,396	-0.05(-0.32%)
Sep 19, 2011	15.51	15.68	15.43	15.61	481,309	-0.14(-0.87%)
Sep 16, 2011	15.80	15.87	15.65	15.75	324,685	+0.04(+0.27%)
Sep 15, 2011	15.73	15.77	15.60	15.70	222,387	+0.10(+0.64%)
Sep 14, 2011	15.49	15.76	15.24	15.60	763,752	+0.20(+1.31%)
Sep 13, 2011	15.15	15.45	15.14	15.40	381,766	+0.20(+1.32%)
Sep 12, 2011	15.02	15.20	14.93	15.20	530,904	+0.00(+0.00%)
Sep 09, 2011	15.37	15.40	15.13	15.20	328,264	-0.31(-1.99%)
Sep 08, 2011	15.54	15.67	15.48	15.51	402,875	-0.14(-0.92%)
Sep 07, 2011	15.52	15.68	15.48	15.65	337,075	+0.30(+1.96%)
Sep 06, 2011	15.22	15.48	15.12	15.35	785,676	-0.21(-1.34%)
Sep 02, 2011	15.68	15.75	15.52	15.56	537,421	-0.36(-2.26%)
Sep 01, 2011	16.06	16.24	15.91	15.92	325,986	-0.16(-0.98%)
Aug 31, 2011	16.14	16.23	15.94	16.08	454,590	+0.08(+0.49%)
Aug 30, 2011	15.85	16.09	15.80	16.00	554,665	+0.10(+0.63%)
Aug 29, 2011	15.67	15.91	15.63	15.90	268,315	+0.42(+2.74%)
Aug 26, 2011	15.19	15.51	15.00	15.47	291,884	+0.13(+0.84%)
Aug 25, 2011	15.65	15.73	15.29	15.35	612,291	-0.34(-2.20%)
Aug 24, 2011	15.46	15.73	15.43	15.69	660,857	+0.22(+1.39%)
Aug 23, 2011	15.04	15.48	14.98	15.47	282,111	+0.55(+3.66%)
Aug 22, 2011	15.30	15.30	14.89	14.93	351,612	-0.04(-0.29%)
Aug 19, 2011	15.04	15.38	14.92	14.97	534,974	-0.22(-1.46%)
Aug 18, 2011	15.49	15.50	15.07	15.19	400,747	-0.62(-3.95%)
Aug 17, 2011	15.71	15.91	15.69	15.82	562,311	+0.19(+1.24%)
Aug 16, 2011	15.65	15.77	15.49	15.63	454,118	-0.09(-0.55%)
Aug 15, 2011	15.43	15.73	15.38	15.71	376,176	+0.46(+3.01%)
Aug 12, 2011	15.43	15.43	15.16	15.25	425,120	+0.06(+0.43%)
Aug 11, 2011	14.73	15.35	14.69	15.19	845,547	+0.50(+3.37%)
Aug 10, 2011	14.85	15.14	14.68	14.69	1,862,115	-0.47(-3.12%)
Aug 09, 2011	15.50	15.17	14.25	15.17	1,069,179	+0.83(+5.81%)
Aug 08, 2011	14.92	15.17	14.33	14.33	1,369,146	-1.15(-7.42%)
Aug 05, 2011	15.74	15.85	15.07	15.48	1,093,598	-0.12(-0.78%)
Aug 04, 2011	16.21	16.23	15.60	15.60	1,231,627	-0.87(-5.27%)
Aug 03, 2011	16.32	16.49	16.03	16.47	1,949,773	+0.19(+1.19%)
Aug 02, 2011	16.73	16.73	16.26	16.28	2,463,278	-0.62(-3.65%)
Aug 01, 2011	17.09	17.18	16.74	16.90	2,164,022	+0.07(+0.43%)
Jul 29, 2011	16.68	16.94	16.61	16.82	754,550	-0.09(-0.55%)
Jul 28, 2011	16.99	17.13	16.86	16.92	662,166	-0.19(-1.13%)
Jul 27, 2011	17.31	17.33	17.08	17.11	602,438	-0.25(-1.45%)
Jul 26, 2011	17.38	17.44	17.33	17.36	560,670	-0.04(-0.21%)
Jul 25, 2011	17.44	17.52	17.37	17.40	936,653	-0.22(-1.26%)
Jul 22, 2011	17.56	17.63	17.56	17.62	584,347	+0.02(+0.12%)
Jul 21, 2011	17.49	17.69	17.49	17.60	621,633	+0.17(+0.99%)
Jul 20, 2011	17.53	17.53	17.36	17.43	292,653	-0.06(-0.33%)
Jul 19, 2011	17.33	17.49	17.33	17.49	3,496,707	+0.19(+1.12%)
Jul 18, 2011	17.54	17.54	17.18	17.29	1,028,815	-0.30(-1.71%)
Jul 15, 2011	17.62	17.69	17.46	17.59	450,203	+0.01(+0.08%)
Jul 14, 2011	17.92	17.97	17.54	17.58	825,702	-0.29(-1.65%)
Jul 13, 2011	17.84	18.01	17.82	17.87	1,499,736	+0.08(+0.44%)
Jul 12, 2011	17.84	17.97	17.79	17.79	1,508,084	-0.07(-0.41%)
Jul 11, 2011	18.02	18.02	17.84	17.87	775,631	-0.30(-1.65%)
Jul 08, 2011	18.16	18.18	18.05	18.17	583,308	-0.12(-0.67%)
Jul 07, 2011	18.37	18.37	18.27	18.29	466,061	+0.09(+0.47%)
Jul 06, 2011	18.09	18.24	18.05	18.20	561,983	+0.06(+0.36%)
Jul 05, 2011	18.17	18.23	18.07	18.14	1,038,004	-0.04(-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.