Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.25	15.37	15.08	15.14	5,784,752	-0.22(-1.43%)
Oct 28, 2011	15.23	15.37	15.02	15.36	4,878,710	+0.10(+0.67%)
Oct 27, 2011	15.06	15.43	14.99	15.26	7,201,481	+0.52(+3.51%)
Oct 26, 2011	14.83	14.89	14.57	14.74	4,736,506	+0.10(+0.70%)
Oct 25, 2011	14.72	14.86	14.59	14.64	6,160,946	-0.24(-1.58%)
Oct 24, 2011	14.74	14.93	14.71	14.87	2,841,173	+0.13(+0.85%)
Oct 21, 2011	14.70	14.90	14.62	14.75	3,230,033	+0.20(+1.35%)
Oct 20, 2011	14.51	14.63	14.37	14.55	3,511,189	+0.03(+0.22%)
Oct 19, 2011	14.58	14.75	14.46	14.52	3,641,189	-0.10(-0.70%)
Oct 18, 2011	14.21	14.82	14.17	14.62	5,474,080	+0.45(+3.15%)
Oct 17, 2011	14.43	14.44	14.12	14.17	3,867,068	-0.38(-2.59%)
Oct 14, 2011	14.53	14.57	14.21	14.55	4,909,237	+0.22(+1.53%)
Oct 13, 2011	14.32	14.39	14.16	14.33	3,170,876	-0.13(-0.87%)
Oct 12, 2011	14.28	14.63	14.26	14.46	5,846,008	+0.38(+2.67%)
Oct 11, 2011	14.03	14.39	14.03	14.08	5,317,509	+0.09(+0.62%)
Oct 10, 2011	13.86	13.99	13.80	13.99	3,261,124	+0.37(+2.71%)
Oct 07, 2011	13.81	13.86	13.55	13.62	3,900,269	-0.10(-0.74%)
Oct 06, 2011	13.66	13.74	13.61	13.73	6,839,002	+0.20(+1.51%)
Oct 05, 2011	13.42	13.63	13.17	13.52	6,845,366	+0.11(+0.82%)
Oct 04, 2011	12.93	13.43	12.85	13.41	8,129,593	+0.33(+2.52%)
Oct 03, 2011	13.44	13.65	13.08	13.08	5,407,244	-0.53(-3.92%)
Sep 30, 2011	13.27	14.00	13.26	13.62	7,127,702	+0.20(+1.46%)
Sep 29, 2011	13.17	13.60	13.14	13.42	5,068,942	+0.41(+3.13%)
Sep 28, 2011	13.57	13.70	12.99	13.01	5,977,455	-0.55(-4.05%)
Sep 27, 2011	13.57	13.77	13.47	13.56	5,191,392	+0.31(+2.37%)
Sep 26, 2011	12.99	13.27	12.84	13.25	4,475,183	+0.35(+2.74%)
Sep 23, 2011	12.72	13.04	12.61	12.90	4,714,567	+0.10(+0.80%)
Sep 22, 2011	12.52	12.86	12.52	12.79	5,463,952	-0.09(-0.67%)
Sep 21, 2011	13.15	13.43	12.87	12.88	3,895,928	-0.32(-2.44%)
Sep 20, 2011	13.51	13.52	13.19	13.20	4,973,542	-0.32(-2.38%)
Sep 19, 2011	13.47	13.59	13.38	13.52	2,365,381	-0.15(-1.09%)
Sep 16, 2011	13.74	13.79	13.59	13.67	4,313,355	-0.04(-0.29%)
Sep 15, 2011	13.46	13.73	13.35	13.71	5,165,765	+0.38(+2.88%)
Sep 14, 2011	13.31	13.49	13.12	13.33	4,754,868	+0.05(+0.35%)
Sep 13, 2011	13.10	13.30	13.09	13.28	4,512,105	+0.20(+1.50%)
Sep 12, 2011	12.96	13.13	12.89	13.08	4,833,039	-0.02(-0.18%)
Sep 09, 2011	13.31	13.38	13.02	13.11	4,479,074	-0.37(-2.74%)
Sep 08, 2011	13.45	13.67	13.35	13.48	3,825,579	+0.00(+0.00%)
Sep 07, 2011	13.26	13.49	13.21	13.48	4,701,810	+0.27(+2.02%)
Sep 06, 2011	13.04	13.23	12.94	13.21	5,753,899	-0.20(-1.46%)
Sep 02, 2011	13.48	13.62	13.39	13.41	2,808,080	-0.27(-2.01%)
Sep 01, 2011	13.77	13.91	13.64	13.68	3,412,237	-0.02(-0.17%)
Aug 31, 2011	13.66	13.83	13.56	13.70	3,494,590	+0.07(+0.52%)
Aug 30, 2011	13.62	13.76	13.45	13.63	4,183,892	-0.08(-0.57%)
Aug 29, 2011	13.34	13.75	13.30	13.71	5,082,196	+0.51(+3.85%)
Aug 26, 2011	13.16	13.37	12.91	13.20	5,139,554	-0.04(-0.30%)
Aug 25, 2011	13.60	13.73	13.21	13.24	6,242,521	-0.37(-2.70%)
Aug 24, 2011	13.37	13.66	13.35	13.61	5,349,652	+0.17(+1.28%)
Aug 23, 2011	13.17	13.48	13.15	13.44	5,631,544	+0.41(+3.19%)
Aug 22, 2011	13.30	13.30	12.93	13.02	4,019,657	+0.01(+0.06%)
Aug 19, 2011	13.02	13.40	12.99	13.01	5,020,844	-0.16(-1.25%)
Aug 18, 2011	13.41	13.57	13.06	13.18	5,319,962	-0.56(-4.10%)
Aug 17, 2011	13.79	13.93	13.62	13.74	3,147,963	+0.03(+0.23%)
Aug 16, 2011	13.70	13.84	13.55	13.71	3,563,344	-0.10(-0.74%)
Aug 15, 2011	13.61	13.82	13.51	13.81	3,538,566	+0.38(+2.86%)
Aug 12, 2011	13.27	13.56	13.19	13.43	4,196,325	+0.16(+1.18%)
Aug 11, 2011	13.05	13.42	12.91	13.27	8,658,383	+0.34(+2.60%)
Aug 10, 2011	12.84	13.17	12.72	12.94	13,497,768	-0.15(-1.14%)
Aug 09, 2011	12.66	13.12	12.47	13.09	12,883,509	+0.81(+6.63%)
Aug 08, 2011	12.66	13.16	12.20	12.27	12,558,379	-0.49(-3.86%)
Aug 05, 2011	12.94	13.02	12.27	12.76	10,842,346	+0.05(+0.37%)
Aug 04, 2011	13.40	13.45	12.71	12.72	6,979,827	-0.83(-6.12%)
Aug 03, 2011	13.37	13.57	13.23	13.55	3,879,822	+0.14(+1.05%)
Aug 02, 2011	13.56	13.63	13.38	13.41	5,562,308	-0.28(-2.06%)

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.