Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.00	19.03	18.66	18.67	34,588	-0.77(-3.96%)
Oct 28, 2011	19.31	19.50	19.31	19.44	41,279	-0.17(-0.87%)
Oct 27, 2011	19.42	19.69	19.28	19.61	39,131	+0.96(+5.15%)
Oct 26, 2011	18.63	18.65	18.38	18.65	25,021	+0.32(+1.75%)
Oct 25, 2011	18.29	18.55	18.29	18.33	8,934	-0.25(-1.35%)
Oct 24, 2011	18.25	18.59	18.25	18.58	29,304	+0.38(+2.09%)
Oct 21, 2011	18.01	18.20	17.91	18.20	457,512	+0.52(+2.94%)
Oct 20, 2011	17.64	17.73	17.47	17.68	31,503	+0.06(+0.34%)
Oct 19, 2011	17.88	17.90	17.61	17.62	35,025	-0.48(-2.65%)
Oct 18, 2011	17.81	18.23	17.63	18.10	34,005	+0.32(+1.80%)
Oct 17, 2011	18.10	18.10	17.77	17.78	16,777	-0.39(-2.15%)
Oct 14, 2011	18.16	18.24	18.02	18.17	79,178	+0.29(+1.62%)
Oct 13, 2011	17.87	17.96	17.68	17.88	184,370	+0.01(+0.06%)
Oct 12, 2011	17.90	18.09	17.80	17.87	39,705	+0.36(+2.06%)
Oct 11, 2011	17.37	17.54	17.34	17.51	29,217	-0.08(-0.45%)
Oct 10, 2011	17.41	17.63	17.40	17.59	39,576	+0.73(+4.33%)
Oct 07, 2011	17.10	17.17	16.85	16.86	31,180	-0.06(-0.37%)
Oct 06, 2011	16.50	16.92	16.49	16.92	35,721	+0.51(+3.12%)
Oct 05, 2011	16.16	16.42	16.09	16.41	21,713	+0.25(+1.55%)
Oct 04, 2011	15.70	16.16	15.56	16.16	86,014	+0.24(+1.51%)
Oct 03, 2011	16.30	16.45	15.92	15.92	36,769	-0.54(-3.28%)
Sep 30, 2011	16.70	16.80	16.46	16.46	20,287	-0.73(-4.25%)
Sep 29, 2011	17.44	17.44	16.91	17.19	190,353	+0.21(+1.24%)
Sep 28, 2011	17.32	17.36	16.98	16.98	36,262	-0.42(-2.41%)
Sep 27, 2011	17.43	17.73	17.34	17.40	84,817	+0.49(+2.90%)
Sep 26, 2011	16.71	16.92	16.45	16.91	770,907	+0.20(+1.20%)
Sep 23, 2011	16.47	16.77	16.47	16.71	335,957	-0.02(-0.12%)
Sep 22, 2011	16.91	16.91	16.51	16.73	84,937	-0.91(-5.16%)
Sep 21, 2011	18.21	18.21	17.64	17.64	98,663	-0.59(-3.24%)
Sep 20, 2011	18.25	18.48	18.22	18.23	26,262	+0.03(+0.16%)
Sep 19, 2011	18.13	18.31	18.00	18.20	25,682	-0.55(-2.93%)
Sep 16, 2011	18.85	18.88	18.70	18.75	15,863	-0.26(-1.37%)
Sep 15, 2011	18.95	19.01	18.78	19.01	47,152	+0.42(+2.26%)
Sep 14, 2011	18.39	18.72	18.09	18.59	54,206	+0.29(+1.58%)
Sep 13, 2011	18.16	18.37	18.08	18.30	237,211	+0.31(+1.75%)
Sep 12, 2011	17.94	18.05	17.83	17.99	36,319	-0.38(-2.09%)
Sep 09, 2011	18.72	18.75	18.30	18.37	51,228	-0.63(-3.32%)
Sep 08, 2011	19.09	19.34	19.00	19.00	18,497	-0.28(-1.45%)
Sep 07, 2011	19.08	19.31	19.00	19.28	11,265	+0.66(+3.54%)
Sep 06, 2011	18.41	18.64	18.34	18.62	23,272	-0.78(-4.02%)
Sep 02, 2011	19.47	19.61	19.36	19.40	42,727	-0.43(-2.17%)
Sep 01, 2011	20.08	20.09	19.82	19.83	46,067	-0.19(-0.95%)
Aug 31, 2011	20.01	20.20	19.98	20.02	74,782	+0.43(+2.17%)
Aug 30, 2011	19.43	19.73	19.36	19.59	295,054	+0.08(+0.43%)
Aug 29, 2011	19.35	19.55	19.35	19.51	33,916	+0.50(+2.64%)
Aug 26, 2011	18.57	19.01	18.47	19.01	24,260	+0.29(+1.54%)
Aug 25, 2011	19.12	19.16	18.64	18.72	51,110	-0.33(-1.73%)
Aug 24, 2011	18.89	19.11	18.81	19.05	176,895	+0.12(+0.63%)
Aug 23, 2011	18.54	18.95	18.49	18.93	15,336	+0.59(+3.22%)
Aug 22, 2011	18.77	18.77	18.34	18.34	51,962	+0.06(+0.33%)
Aug 19, 2011	18.47	18.86	18.25	18.28	244,925	-0.39(-2.09%)
Aug 18, 2011	18.92	18.92	18.54	18.67	35,513	-1.07(-5.42%)
Aug 17, 2011	19.89	20.06	19.68	19.74	277,041	+0.11(+0.56%)
Aug 16, 2011	19.70	19.92	19.51	19.63	95,823	-0.45(-2.24%)
Aug 15, 2011	20.00	20.11	19.90	20.08	98,175	+0.41(+2.08%)
Aug 12, 2011	19.69	19.78	19.47	19.67	113,374	+0.37(+1.92%)
Aug 11, 2011	18.58	19.46	18.46	19.30	120,141	+0.94(+5.12%)
Aug 10, 2011	19.00	19.00	18.36	18.36	1,196,602	-0.72(-3.77%)
Aug 09, 2011	19.35	19.10	18.13	19.08	1,102,261	+1.28(+7.19%)
Aug 08, 2011	18.40	18.71	17.74	17.80	562,154	-1.68(-8.62%)
Aug 05, 2011	19.79	19.88	18.84	19.48	428,936	+0.06(+0.29%)
Aug 04, 2011	20.33	20.33	19.40	19.42	820,976	-1.73(-8.16%)
Aug 03, 2011	21.23	21.23	20.72	21.15	437,269	+0.08(+0.38%)
Aug 02, 2011	21.53	21.63	21.07	21.07	277,875	-0.86(-3.94%)

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.