Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.55	19.60	19.07	19.08	11,502,466	-0.84(-4.20%)
Oct 28, 2011	19.46	19.92	19.41	19.92	12,115,300	+0.14(+0.73%)
Oct 27, 2011	19.49	19.98	19.44	19.78	19,216,360	+1.15(+6.20%)
Oct 26, 2011	18.53	18.77	18.17	18.62	11,954,022	+0.30(+1.63%)
Oct 25, 2011	18.91	18.94	18.28	18.33	14,589,636	-0.48(-2.54%)
Oct 24, 2011	18.09	18.87	18.03	18.80	12,519,284	+0.81(+4.52%)
Oct 21, 2011	18.01	18.15	17.76	17.99	10,779,507	+0.34(+1.93%)
Oct 20, 2011	17.53	17.91	17.17	17.65	11,794,479	+0.04(+0.20%)
Oct 19, 2011	18.07	18.19	17.52	17.61	14,173,566	-0.41(-2.29%)
Oct 18, 2011	17.29	18.18	17.03	18.03	14,800,739	+0.62(+3.57%)
Oct 17, 2011	18.04	18.06	17.31	17.40	9,741,888	-0.75(-4.12%)
Oct 14, 2011	17.58	18.16	17.58	18.15	11,906,189	+1.08(+6.34%)
Oct 13, 2011	17.22	17.26	16.82	17.07	10,721,830	-0.32(-1.82%)
Oct 12, 2011	17.11	17.65	16.95	17.39	13,151,389	+0.59(+3.53%)
Oct 11, 2011	16.61	16.93	16.46	16.79	10,377,478	-0.04(-0.25%)
Oct 10, 2011	16.74	17.03	16.55	16.84	6,155,925	+0.66(+4.07%)
Oct 07, 2011	16.79	16.89	16.11	16.18	18,300,980	-0.36(-2.17%)
Oct 06, 2011	16.22	16.55	16.17	16.54	16,237,374	+0.74(+4.66%)
Oct 05, 2011	14.61	15.94	14.41	15.80	21,374,780	+1.38(+9.54%)
Oct 04, 2011	13.96	14.46	13.49	14.43	24,876,446	+0.07(+0.50%)
Oct 03, 2011	14.74	15.22	14.28	14.35	18,679,942	-0.86(-5.66%)
Sep 30, 2011	15.55	15.78	15.18	15.22	15,166,967	-0.75(-4.72%)
Sep 29, 2011	16.07	16.21	15.51	15.97	17,371,856	+0.30(+1.95%)
Sep 28, 2011	16.60	16.72	15.60	15.66	15,553,045	-0.94(-5.66%)
Sep 27, 2011	16.68	17.14	16.53	16.60	16,878,350	+0.59(+3.70%)
Sep 26, 2011	15.41	16.05	14.96	16.01	13,895,003	+0.71(+4.61%)
Sep 23, 2011	15.00	15.44	14.92	15.30	11,700,261	+0.04(+0.27%)
Sep 22, 2011	15.74	15.74	14.96	15.26	28,616,360	-1.45(-8.69%)
Sep 21, 2011	17.36	17.49	16.70	16.72	14,045,704	-0.67(-3.85%)
Sep 20, 2011	17.77	18.08	17.37	17.39	11,674,178	-0.36(-2.06%)
Sep 19, 2011	17.72	17.89	17.37	17.75	11,159,350	-0.40(-2.21%)
Sep 16, 2011	18.29	18.36	17.96	18.15	9,528,081	-0.02(-0.13%)
Sep 15, 2011	18.10	18.21	17.82	18.18	8,721,752	+0.41(+2.32%)
Sep 14, 2011	17.39	18.05	17.16	17.76	11,354,181	+0.45(+2.59%)
Sep 13, 2011	17.36	17.45	17.07	17.31	16,285,260	+0.10(+0.56%)
Sep 12, 2011	17.42	17.57	16.82	17.22	15,864,474	-0.47(-2.67%)
Sep 09, 2011	17.98	18.17	17.57	17.69	9,915,999	-0.70(-3.81%)
Sep 08, 2011	18.34	18.71	18.25	18.39	10,447,418	-0.05(-0.29%)
Sep 07, 2011	18.03	18.46	17.92	18.44	9,477,502	+0.72(+4.05%)
Sep 06, 2011	17.64	17.73	17.35	17.73	15,298,856	-0.51(-2.79%)
Sep 02, 2011	18.50	18.57	18.14	18.24	8,052,919	-0.80(-4.21%)
Sep 01, 2011	19.14	19.37	18.98	19.04	9,874,601	-0.04(-0.22%)
Aug 31, 2011	19.17	19.40	18.77	19.08	12,301,759	+0.10(+0.50%)
Aug 30, 2011	18.65	19.07	18.46	18.98	9,418,412	+0.28(+1.47%)
Aug 29, 2011	18.62	18.71	18.32	18.71	5,919,433	+0.58(+3.20%)
Aug 26, 2011	17.75	18.26	17.54	18.13	9,413,259	+0.20(+1.13%)
Aug 25, 2011	18.62	18.71	17.85	17.92	11,348,260	-0.44(-2.41%)
Aug 24, 2011	18.24	18.54	18.07	18.37	11,386,799	+0.15(+0.82%)
Aug 23, 2011	17.63	18.24	17.40	18.22	17,218,792	+0.79(+4.53%)
Aug 22, 2011	18.21	18.22	17.34	17.43	19,948,734	-0.26(-1.49%)
Aug 19, 2011	17.82	18.46	17.61	17.69	15,742,398	-0.29(-1.60%)
Aug 18, 2011	18.78	18.78	17.78	17.98	15,387,461	-1.36(-7.02%)
Aug 17, 2011	19.77	19.92	19.31	19.34	12,651,702	-0.07(-0.37%)
Aug 16, 2011	19.59	19.62	19.26	19.41	11,342,139	-0.41(-2.05%)
Aug 15, 2011	19.60	19.88	19.50	19.81	9,428,837	+0.59(+3.05%)
Aug 12, 2011	19.91	19.98	19.10	19.23	14,548,572	-0.23(-1.20%)
Aug 11, 2011	18.80	19.61	18.43	19.46	19,100,548	+0.74(+3.96%)
Aug 10, 2011	19.03	19.34	18.33	18.72	25,682,010	-0.17(-0.92%)
Aug 09, 2011	18.39	18.92	17.68	18.89	25,317,386	+0.80(+4.40%)
Aug 08, 2011	18.39	18.96	17.98	18.10	28,953,658	-1.65(-8.36%)
Aug 05, 2011	20.38	20.47	18.86	19.75	26,593,320	-0.45(-2.22%)
Aug 04, 2011	21.12	21.18	20.11	20.20	21,838,798	-1.33(-6.19%)
Aug 03, 2011	22.01	22.02	21.16	21.53	22,490,330	-0.44(-1.99%)
Aug 02, 2011	22.81	22.85	21.95	21.97	13,344,529	-0.89(-3.87%)

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.