Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	13.22	13.22	12.65	12.82	9,213,103	-0.51(-3.81%)
Oct 28, 2011	13.28	13.44	12.95	13.33	10,163,244	-0.00(-0.03%)
Oct 27, 2011	12.60	13.47	12.60	13.33	10,815,795	+0.93(+7.49%)
Oct 26, 2011	12.08	12.48	11.86	12.40	10,467,136	+0.63(+5.34%)
Oct 25, 2011	12.38	12.38	11.22	11.78	25,969,186	-1.03(-8.03%)
Oct 24, 2011	13.41	13.74	12.69	12.80	9,203,304	-0.54(-4.02%)
Oct 21, 2011	13.18	13.46	13.04	13.34	9,010,030	+0.31(+2.36%)
Oct 20, 2011	12.71	13.09	12.60	13.03	6,545,017	+0.32(+2.50%)
Oct 19, 2011	12.93	13.24	12.66	12.71	8,446,674	-0.21(-1.63%)
Oct 18, 2011	12.41	13.05	12.20	12.93	6,346,601	+0.45(+3.58%)
Oct 17, 2011	12.87	13.03	12.45	12.48	6,604,161	-0.43(-3.32%)
Oct 14, 2011	12.30	12.93	12.27	12.91	9,434,671	+0.85(+7.02%)
Oct 13, 2011	11.90	12.10	11.73	12.06	8,877,097	+0.07(+0.60%)
Oct 12, 2011	11.94	12.19	11.89	11.99	10,561,278	+0.15(+1.27%)
Oct 11, 2011	11.67	12.00	11.58	11.84	9,260,272	+0.06(+0.55%)
Oct 10, 2011	11.53	11.95	11.46	11.78	7,006,823	+0.49(+4.34%)
Oct 07, 2011	12.04	12.14	11.16	11.29	11,945,036	-0.60(-5.08%)
Oct 06, 2011	11.78	11.91	11.66	11.89	11,168,934	+0.65(+5.75%)
Oct 05, 2011	10.38	11.35	10.19	11.24	14,648,391	+0.97(+9.46%)
Oct 04, 2011	9.572	10.29	9.526	10.27	14,404,343	+0.58(+5.93%)
Oct 03, 2011	9.593	9.929	9.518	9.697	12,106,598	+0.03(+0.33%)
Sep 30, 2011	9.776	9.976	9.583	9.665	13,476,548	-0.28(-2.80%)
Sep 29, 2011	10.60	10.66	9.411	9.943	14,722,694	-0.41(-3.93%)
Sep 28, 2011	10.70	10.94	10.33	10.35	12,381,341	-0.30(-2.85%)
Sep 27, 2011	11.01	11.36	10.61	10.65	13,176,567	-0.10(-0.90%)
Sep 26, 2011	10.68	10.84	10.54	10.75	11,158,577	+0.20(+1.93%)
Sep 23, 2011	10.42	10.83	10.38	10.55	9,474,396	+0.02(+0.20%)
Sep 22, 2011	11.13	11.21	10.30	10.53	15,502,151	-1.05(-9.04%)
Sep 21, 2011	11.91	12.31	11.55	11.57	5,617,642	-0.46(-3.83%)
Sep 20, 2011	11.99	12.23	11.96	12.03	5,402,485	+0.05(+0.42%)
Sep 19, 2011	12.21	12.34	11.82	11.98	7,134,183	-0.55(-4.42%)
Sep 16, 2011	12.69	12.74	12.45	12.54	10,072,885	-0.11(-0.90%)
Sep 15, 2011	12.81	13.20	12.58	12.65	8,513,235	+0.14(+1.11%)
Sep 14, 2011	12.59	12.61	12.31	12.51	10,696,093	-0.11(-0.88%)
Sep 13, 2011	13.00	13.08	12.30	12.62	10,005,100	-0.47(-3.60%)
Sep 12, 2011	12.62	13.17	12.46	13.09	5,486,567	+0.11(+0.85%)
Sep 09, 2011	13.08	13.49	12.83	12.98	8,244,004	-0.49(-3.66%)
Sep 08, 2011	12.91	13.63	12.70	13.48	5,720,819	+0.51(+3.97%)
Sep 07, 2011	12.71	13.19	12.59	12.96	7,296,434	+0.46(+3.69%)
Sep 06, 2011	12.23	12.64	11.89	12.50	8,012,869	-0.15(-1.19%)
Sep 02, 2011	12.80	13.21	12.54	12.65	5,031,369	-0.57(-4.30%)
Sep 01, 2011	13.37	13.65	13.18	13.22	6,321,125	-0.02(-0.14%)
Aug 31, 2011	13.04	13.38	13.04	13.24	8,022,803	+0.37(+2.86%)
Aug 30, 2011	12.82	12.99	12.41	12.87	6,138,864	+0.01(+0.08%)
Aug 29, 2011	12.60	12.98	12.52	12.86	5,844,541	+0.40(+3.24%)
Aug 26, 2011	12.29	13.13	12.17	12.45	8,232,099	+0.18(+1.43%)
Aug 25, 2011	12.93	13.18	12.11	12.28	8,925,694	-0.52(-4.05%)
Aug 24, 2011	12.29	12.87	12.04	12.80	9,412,105	+0.56(+4.61%)
Aug 23, 2011	11.65	12.39	11.45	12.23	14,502,926	+0.60(+5.16%)
Aug 22, 2011	12.79	12.86	11.55	11.63	15,082,846	-0.86(-6.92%)
Aug 19, 2011	12.78	13.10	12.37	12.50	13,829,020	-0.58(-4.43%)
Aug 18, 2011	13.61	13.75	12.65	13.08	10,501,266	-0.89(-6.37%)
Aug 17, 2011	14.15	14.27	13.86	13.97	7,878,040	+0.09(+0.62%)
Aug 16, 2011	13.70	14.09	13.62	13.88	9,144,829	-0.09(-0.61%)
Aug 15, 2011	13.53	14.16	13.53	13.97	7,511,114	+0.60(+4.52%)
Aug 12, 2011	13.43	13.97	13.18	13.36	8,269,012	+0.03(+0.19%)
Aug 11, 2011	12.82	13.79	12.65	13.34	12,258,154	+0.79(+6.32%)
Aug 10, 2011	12.70	13.16	12.19	12.54	13,554,705	-0.35(-2.71%)
Aug 09, 2011	12.59	13.00	11.58	12.89	16,874,672	+1.35(+11.66%)
Aug 08, 2011	12.59	12.86	10.53	11.55	23,118,108	-1.78(-13.35%)
Aug 05, 2011	13.90	14.01	11.94	13.33	17,286,902	-0.40(-2.89%)
Aug 04, 2011	14.54	14.54	13.30	13.72	21,527,618	-1.08(-7.27%)
Aug 03, 2011	15.46	16.22	13.94	14.80	18,778,144	-0.32(-2.13%)
Aug 02, 2011	15.90	16.04	15.09	15.12	15,392,727	-0.94(-5.87%)

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.