Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.51	15.63	15.34	15.40	5,686,398	-0.22(-1.43%)
Oct 28, 2011	15.50	15.64	15.28	15.62	4,795,761	+0.10(+0.67%)
Oct 27, 2011	15.32	15.70	15.25	15.52	7,079,039	+0.53(+3.51%)
Oct 26, 2011	15.08	15.15	14.83	14.99	4,655,975	+0.10(+0.70%)
Oct 25, 2011	14.97	15.12	14.84	14.89	6,056,196	-0.24(-1.58%)
Oct 24, 2011	14.99	15.19	14.96	15.13	2,792,867	+0.13(+0.85%)
Oct 21, 2011	14.95	15.16	14.87	15.00	3,175,115	+0.20(+1.35%)
Oct 20, 2011	14.76	14.88	14.62	14.80	3,451,491	+0.03(+0.22%)
Oct 19, 2011	14.83	15.00	14.71	14.77	3,579,280	-0.10(-0.70%)
Oct 18, 2011	14.46	15.07	14.41	14.87	5,381,008	+0.45(+3.15%)
Oct 17, 2011	14.68	14.69	14.36	14.42	3,801,319	-0.38(-2.59%)
Oct 14, 2011	14.79	14.82	14.45	14.80	4,825,769	+0.22(+1.53%)
Oct 13, 2011	14.56	14.64	14.40	14.58	3,116,964	-0.13(-0.87%)
Oct 12, 2011	14.52	14.88	14.51	14.71	5,746,613	+0.38(+2.67%)
Oct 11, 2011	14.28	14.63	14.27	14.32	5,227,099	+0.09(+0.62%)
Oct 10, 2011	14.10	14.24	14.04	14.24	3,205,678	+0.38(+2.71%)
Oct 07, 2011	14.04	14.10	13.79	13.86	3,833,956	-0.10(-0.74%)
Oct 06, 2011	13.89	13.98	13.84	13.96	6,722,723	+0.21(+1.51%)
Oct 05, 2011	13.65	13.87	13.40	13.76	6,728,979	+0.11(+0.82%)
Oct 04, 2011	13.16	13.66	13.07	13.65	7,991,371	+0.34(+2.52%)
Oct 03, 2011	13.68	13.88	13.30	13.31	5,315,308	-0.54(-3.92%)
Sep 30, 2011	13.50	14.24	13.49	13.85	7,006,515	+0.20(+1.46%)
Sep 29, 2011	13.40	13.84	13.36	13.65	4,982,759	+0.41(+3.13%)
Sep 28, 2011	13.80	13.93	13.21	13.24	5,875,824	-0.56(-4.05%)
Sep 27, 2011	13.80	14.01	13.71	13.80	5,103,127	+0.32(+2.37%)
Sep 26, 2011	13.21	13.50	13.06	13.48	4,399,095	+0.36(+2.74%)
Sep 23, 2011	12.94	13.26	12.82	13.12	4,634,409	+0.10(+0.80%)
Sep 22, 2011	12.74	13.08	12.74	13.01	5,371,052	-0.09(-0.67%)
Sep 21, 2011	13.38	13.67	13.09	13.10	3,829,689	-0.33(-2.44%)
Sep 20, 2011	13.74	13.76	13.42	13.43	4,888,981	-0.33(-2.38%)
Sep 19, 2011	13.70	13.82	13.61	13.76	2,325,164	-0.15(-1.09%)
Sep 16, 2011	13.98	14.03	13.82	13.91	4,240,019	-0.04(-0.29%)
Sep 15, 2011	13.69	13.96	13.58	13.95	5,077,936	+0.39(+2.88%)
Sep 14, 2011	13.54	13.73	13.34	13.56	4,674,025	+0.05(+0.35%)
Sep 13, 2011	13.33	13.53	13.32	13.51	4,435,389	+0.20(+1.50%)
Sep 12, 2011	13.18	13.36	13.11	13.31	4,750,866	-0.02(-0.18%)
Sep 09, 2011	13.54	13.61	13.25	13.33	4,402,920	-0.38(-2.74%)
Sep 08, 2011	13.69	13.91	13.58	13.71	3,760,536	+0.00(+0.00%)
Sep 07, 2011	13.49	13.73	13.44	13.71	4,621,868	+0.27(+2.02%)
Sep 06, 2011	13.26	13.46	13.17	13.44	5,656,070	-0.20(-1.46%)
Sep 02, 2011	13.71	13.85	13.62	13.64	2,760,337	-0.28(-2.01%)
Sep 01, 2011	14.01	14.15	13.88	13.92	3,354,221	-0.02(-0.17%)
Aug 31, 2011	13.90	14.07	13.79	13.94	3,435,174	+0.07(+0.52%)
Aug 30, 2011	13.85	14.00	13.69	13.87	4,112,757	-0.08(-0.57%)
Aug 29, 2011	13.57	13.99	13.53	13.95	4,995,787	+0.52(+3.85%)
Aug 26, 2011	13.39	13.60	13.14	13.43	5,052,169	-0.04(-0.30%)
Aug 25, 2011	13.84	13.97	13.44	13.47	6,136,383	-0.37(-2.70%)
Aug 24, 2011	13.60	13.89	13.58	13.85	5,258,696	+0.18(+1.28%)
Aug 23, 2011	13.40	13.71	13.38	13.67	5,535,794	+0.42(+3.18%)
Aug 22, 2011	13.53	13.53	13.15	13.25	3,951,313	+0.01(+0.06%)
Aug 19, 2011	13.25	13.63	13.21	13.24	4,935,477	-0.17(-1.25%)
Aug 18, 2011	13.64	13.81	13.29	13.41	5,229,510	-0.57(-4.10%)
Aug 17, 2011	14.03	14.17	13.85	13.98	3,094,440	+0.03(+0.23%)
Aug 16, 2011	13.93	14.08	13.79	13.95	3,502,758	-0.10(-0.74%)
Aug 15, 2011	13.85	14.06	13.74	14.05	3,478,402	+0.39(+2.86%)
Aug 12, 2011	13.50	13.80	13.42	13.66	4,124,977	+0.16(+1.18%)
Aug 11, 2011	13.28	13.65	13.14	13.50	8,511,170	+0.34(+2.60%)
Aug 10, 2011	13.06	13.40	12.94	13.16	13,268,274	-0.15(-1.14%)
Aug 09, 2011	12.88	13.34	12.68	13.31	12,664,459	+0.83(+6.63%)
Aug 08, 2011	12.88	13.39	12.42	12.48	12,344,857	-0.50(-3.86%)
Aug 05, 2011	13.16	13.25	12.48	12.99	10,658,000	+0.05(+0.37%)
Aug 04, 2011	13.63	13.68	12.93	12.94	6,861,153	-0.84(-6.12%)
Aug 03, 2011	13.61	13.81	13.45	13.78	3,813,856	+0.14(+1.05%)
Aug 02, 2011	13.80	13.86	13.61	13.64	5,467,735	-0.29(-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.