Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.66	17.91	17.34	17.36	1,259,026	-0.68(-3.74%)
Oct 28, 2011	18.04	18.10	17.73	18.04	961,196	+0.00(+0.00%)
Oct 27, 2011	17.42	18.34	17.34	18.04	1,687,010	+1.32(+7.91%)
Oct 26, 2011	16.38	16.80	16.08	16.72	1,106,137	+0.60(+3.69%)
Oct 25, 2011	16.71	16.79	16.09	16.12	1,149,303	-0.81(-4.80%)
Oct 24, 2011	16.30	17.00	16.14	16.93	1,838,474	+0.81(+5.05%)
Oct 21, 2011	16.11	16.40	15.84	16.12	1,354,136	+0.51(+3.26%)
Oct 20, 2011	16.02	16.99	15.15	15.61	1,448,379	+0.38(+2.53%)
Oct 19, 2011	15.51	15.83	15.10	15.23	1,113,557	-0.31(-1.96%)
Oct 18, 2011	14.92	15.57	14.87	15.53	2,152,025	+0.67(+4.49%)
Oct 17, 2011	15.51	15.61	14.78	14.86	1,409,747	-0.85(-5.41%)
Oct 14, 2011	15.66	15.91	15.42	15.71	1,345,840	+0.29(+1.88%)
Oct 13, 2011	15.12	15.61	14.81	15.42	1,778,471	+0.17(+1.14%)
Oct 12, 2011	14.55	15.66	14.17	15.25	1,781,162	+0.80(+5.53%)
Oct 11, 2011	14.44	14.65	14.23	14.45	877,726	-0.07(-0.50%)
Oct 10, 2011	14.14	14.56	14.04	14.52	1,204,223	+0.82(+5.99%)
Oct 07, 2011	14.51	14.70	13.67	13.70	1,268,409	-0.73(-5.08%)
Oct 06, 2011	14.25	14.45	14.04	14.44	961,945	+0.61(+4.41%)
Oct 05, 2011	13.54	14.07	12.94	13.83	1,663,513	+0.34(+2.53%)
Oct 04, 2011	12.74	13.53	12.50	13.48	2,492,413	+0.60(+4.62%)
Oct 03, 2011	14.01	14.14	12.87	12.89	1,809,915	-1.05(-7.55%)
Sep 30, 2011	14.15	14.54	13.91	13.94	1,577,781	-0.46(-3.18%)
Sep 29, 2011	14.14	14.52	13.95	14.40	1,410,517	+0.65(+4.70%)
Sep 28, 2011	14.33	14.52	13.72	13.75	1,327,332	-0.53(-3.71%)
Sep 27, 2011	14.33	14.79	14.14	14.28	1,681,600	+0.32(+2.27%)
Sep 26, 2011	13.59	14.01	13.34	13.97	1,465,825	+0.58(+4.32%)
Sep 23, 2011	13.03	13.50	12.96	13.39	1,070,692	+0.33(+2.54%)
Sep 22, 2011	12.72	13.30	12.49	13.06	2,695,829	-0.02(-0.17%)
Sep 21, 2011	13.78	13.84	13.05	13.08	1,389,674	-0.69(-4.98%)
Sep 20, 2011	13.89	14.11	13.73	13.76	753,793	-0.09(-0.63%)
Sep 19, 2011	14.10	14.17	13.72	13.85	902,530	-0.63(-4.34%)
Sep 16, 2011	14.10	14.53	13.64	14.48	2,414,756	+0.45(+3.19%)
Sep 15, 2011	13.60	14.03	13.50	14.03	1,055,264	+0.51(+3.74%)
Sep 14, 2011	13.21	13.67	13.00	13.53	1,204,402	+0.38(+2.91%)
Sep 13, 2011	12.82	13.21	12.69	13.14	1,563,228	+0.30(+2.30%)
Sep 12, 2011	12.19	12.87	12.18	12.85	1,722,506	+0.32(+2.59%)
Sep 09, 2011	12.65	12.71	12.35	12.52	1,710,136	-0.25(-1.92%)
Sep 08, 2011	13.11	13.27	12.65	12.77	785,186	-0.43(-3.23%)
Sep 07, 2011	12.65	13.20	12.51	13.19	1,196,739	+0.77(+6.16%)
Sep 06, 2011	12.32	12.83	12.25	12.43	1,936,835	-0.34(-2.66%)
Sep 02, 2011	12.93	13.13	12.62	12.77	2,383,973	-0.56(-4.22%)
Sep 01, 2011	13.61	13.86	13.24	13.33	2,109,938	-0.25(-1.81%)
Aug 31, 2011	13.34	13.72	13.21	13.58	2,352,342	+0.37(+2.79%)
Aug 30, 2011	12.96	13.34	12.87	13.21	2,156,582	+0.16(+1.22%)
Aug 29, 2011	12.13	13.06	12.12	13.05	2,217,435	+1.21(+10.25%)
Aug 26, 2011	11.26	12.04	10.95	11.84	2,542,336	+0.48(+4.26%)
Aug 25, 2011	11.74	11.89	11.29	11.35	2,473,352	-0.25(-2.12%)
Aug 24, 2011	11.50	11.76	11.28	11.60	2,536,177	+0.06(+0.56%)
Aug 23, 2011	11.45	11.57	11.32	11.53	2,608,476	+0.12(+1.01%)
Aug 22, 2011	12.30	12.30	11.37	11.42	1,764,809	-0.48(-4.01%)
Aug 19, 2011	12.38	12.72	11.80	11.89	1,935,365	-0.69(-5.45%)
Aug 18, 2011	13.40	13.49	12.42	12.58	1,586,805	-1.32(-9.51%)
Aug 17, 2011	14.11	14.25	13.80	13.90	1,235,773	-0.14(-1.03%)
Aug 16, 2011	14.05	14.20	13.69	14.05	1,765,505	-0.20(-1.42%)
Aug 15, 2011	13.68	14.25	13.64	14.25	1,193,028	+0.66(+4.89%)
Aug 12, 2011	13.94	14.16	13.40	13.58	2,004,332	-0.41(-2.94%)
Aug 11, 2011	13.32	14.20	13.21	13.99	3,603,208	+0.73(+5.50%)
Aug 10, 2011	13.59	14.16	13.21	13.27	2,256,669	-0.84(-5.99%)
Aug 09, 2011	14.32	14.16	12.64	14.11	3,413,544	+1.05(+8.08%)
Aug 08, 2011	14.32	14.52	12.93	13.06	2,551,917	-1.74(-11.76%)
Aug 05, 2011	15.60	15.61	14.49	14.80	1,720,611	-0.60(-3.89%)
Aug 04, 2011	16.39	16.46	15.37	15.40	1,370,623	-1.22(-7.34%)
Aug 03, 2011	17.01	17.01	16.21	16.62	1,427,615	-0.35(-2.09%)
Aug 02, 2011	17.76	17.97	16.94	16.97	953,129	-0.92(-5.17%)

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.