Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.88	16.37	14.77	14.79	1,119,186	-1.30(-8.07%)
Oct 28, 2011	15.29	16.18	15.13	16.09	1,423,333	+0.75(+4.88%)
Oct 27, 2011	14.59	15.46	14.59	15.34	1,088,083	+1.10(+7.76%)
Oct 26, 2011	14.40	14.49	14.11	14.23	630,158	+0.03(+0.21%)
Oct 25, 2011	14.33	14.40	14.20	14.20	641,773	-0.16(-1.14%)
Oct 24, 2011	14.11	14.48	14.05	14.37	735,895	+0.33(+2.38%)
Oct 21, 2011	14.26	14.35	13.97	14.03	628,169	-0.04(-0.32%)
Oct 20, 2011	13.75	14.25	13.70	14.08	810,985	+0.34(+2.48%)
Oct 19, 2011	13.89	13.98	13.67	13.74	784,587	-0.22(-1.59%)
Oct 18, 2011	13.79	14.05	13.64	13.96	1,007,231	+0.14(+1.02%)
Oct 17, 2011	13.82	13.94	13.62	13.82	1,353,004	+0.01(+0.05%)
Oct 14, 2011	13.80	13.82	13.36	13.81	1,331,031	+0.22(+1.58%)
Oct 13, 2011	13.82	13.95	13.48	13.59	1,297,156	-0.31(-2.24%)
Oct 12, 2011	14.36	14.36	13.88	13.91	1,861,621	-0.19(-1.32%)
Oct 11, 2011	14.31	14.34	13.85	14.09	1,466,166	-0.30(-2.06%)
Oct 10, 2011	14.22	14.48	14.16	14.39	665,426	+0.39(+2.81%)
Oct 07, 2011	14.37	14.40	13.85	13.99	2,361,125	-0.24(-1.72%)
Oct 06, 2011	14.34	14.36	14.19	14.24	1,334,500	-0.22(-1.54%)
Oct 05, 2011	14.57	14.57	14.32	14.46	985,326	+0.00(+0.00%)
Oct 04, 2011	14.27	14.75	14.10	14.46	2,126,555	+0.05(+0.36%)
Oct 03, 2011	14.58	14.97	14.18	14.41	1,800,224	-0.56(-3.76%)
Sep 30, 2011	15.05	15.36	14.77	14.97	587,674	-0.25(-1.66%)
Sep 29, 2011	15.50	15.66	14.92	15.23	594,773	-0.01(-0.10%)
Sep 28, 2011	15.72	15.80	15.09	15.24	534,359	-0.45(-2.84%)
Sep 27, 2011	15.68	16.15	15.54	15.69	319,758	+0.40(+2.62%)
Sep 26, 2011	15.35	15.40	15.16	15.29	354,466	+0.05(+0.34%)
Sep 23, 2011	15.05	15.60	15.04	15.23	481,292	+0.16(+1.03%)
Sep 22, 2011	15.07	15.18	14.83	15.08	690,157	-0.36(-2.31%)
Sep 21, 2011	16.06	16.26	15.38	15.43	317,547	-0.66(-4.10%)
Sep 20, 2011	15.60	16.16	15.58	16.09	521,033	+0.50(+3.19%)
Sep 19, 2011	15.74	15.92	15.39	15.60	453,036	-0.50(-3.09%)
Sep 16, 2011	16.28	16.32	15.98	16.09	343,929	-0.19(-1.14%)
Sep 15, 2011	16.49	16.52	16.05	16.28	233,370	-0.10(-0.63%)
Sep 14, 2011	16.09	16.43	15.95	16.38	1,007,210	+0.38(+2.36%)
Sep 13, 2011	15.79	16.12	15.77	16.00	255,075	+0.27(+1.74%)
Sep 12, 2011	15.64	15.79	15.24	15.73	243,913	-0.09(-0.56%)
Sep 09, 2011	15.95	16.12	15.54	15.82	290,956	-0.24(-1.52%)
Sep 08, 2011	16.21	16.31	15.97	16.06	225,611	-0.22(-1.37%)
Sep 07, 2011	16.00	16.37	15.96	16.29	572,398	+0.42(+2.62%)
Sep 06, 2011	15.79	15.88	15.60	15.87	246,422	-0.28(-1.74%)
Sep 02, 2011	16.40	16.49	16.13	16.15	187,210	-0.53(-3.16%)
Sep 01, 2011	16.99	17.16	16.58	16.68	382,907	-0.37(-2.17%)
Aug 31, 2011	17.25	17.62	16.95	17.05	439,348	-0.13(-0.78%)
Aug 30, 2011	16.99	17.27	16.78	17.18	273,811	+0.14(+0.83%)
Aug 29, 2011	17.08	17.32	16.87	17.04	233,312	+0.12(+0.70%)
Aug 26, 2011	16.20	16.97	15.99	16.92	375,905	+0.61(+3.73%)
Aug 25, 2011	16.95	16.98	16.16	16.32	350,352	-0.47(-2.78%)
Aug 24, 2011	16.78	17.21	16.59	16.78	560,996	-0.05(-0.31%)
Aug 23, 2011	16.17	16.88	16.04	16.84	437,690	+0.76(+4.75%)
Aug 22, 2011	16.23	16.30	15.95	16.07	590,187	+0.20(+1.26%)
Aug 19, 2011	15.84	16.38	15.72	15.87	702,665	-0.04(-0.28%)
Aug 18, 2011	16.63	16.63	15.78	15.92	476,903	-0.97(-5.75%)
Aug 17, 2011	17.24	17.35	16.83	16.89	488,038	-0.16(-0.95%)
Aug 16, 2011	17.27	17.27	16.75	17.05	467,113	-0.24(-1.41%)
Aug 15, 2011	17.27	17.52	17.00	17.29	738,712	+0.24(+1.38%)
Aug 12, 2011	16.91	17.09	16.66	17.06	841,048	+0.27(+1.58%)
Aug 11, 2011	16.68	16.97	16.39	16.79	1,031,741	+0.24(+1.43%)
Aug 10, 2011	16.89	17.12	16.52	16.55	867,066	-0.34(-2.01%)
Aug 09, 2011	17.28	16.92	15.62	16.89	884,853	+0.94(+5.87%)
Aug 08, 2011	17.28	17.46	15.90	15.96	1,532,303	-1.68(-9.54%)
Aug 05, 2011	16.58	18.66	16.36	17.64	2,294,344	-1.40(-7.36%)
Aug 04, 2011	19.99	19.99	18.88	19.04	829,233	-1.16(-5.74%)
Aug 03, 2011	20.16	20.21	19.67	20.20	293,620	+0.05(+0.26%)
Aug 02, 2011	20.21	21.08	20.09	20.15	735,964	-0.05(-0.26%)

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.