Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	11.89	12.11	11.85	11.97	10,729,632	-0.09(-0.71%)
Oct 28, 2011	12.01	12.23	11.87	12.06	13,359,568	+0.02(+0.14%)
Oct 27, 2011	12.04	12.17	11.58	12.04	20,822,352	+0.35(+3.00%)
Oct 26, 2011	11.67	11.80	11.33	11.69	13,317,155	+0.22(+1.94%)
Oct 25, 2011	11.75	11.94	11.45	11.47	13,992,553	-0.34(-2.90%)
Oct 24, 2011	11.30	11.83	11.30	11.81	26,048,432	+0.56(+5.02%)
Oct 21, 2011	11.59	11.79	11.14	11.25	28,127,736	-0.15(-1.35%)
Oct 20, 2011	11.12	11.67	11.12	11.40	35,538,996	-0.33(-2.77%)
Oct 19, 2011	12.44	12.52	11.61	11.73	29,863,026	-0.74(-5.91%)
Oct 18, 2011	12.25	12.51	12.07	12.46	20,783,112	+0.22(+1.82%)
Oct 17, 2011	12.74	12.74	12.05	12.24	22,650,500	-0.58(-4.54%)
Oct 14, 2011	13.13	13.13	12.58	12.82	19,104,376	-0.13(-0.99%)
Oct 13, 2011	12.86	13.02	12.79	12.95	19,784,282	+0.02(+0.13%)
Oct 12, 2011	13.22	13.22	12.79	12.93	22,392,862	-0.17(-1.31%)
Oct 11, 2011	13.35	13.41	12.93	13.10	15,150,197	-0.31(-2.30%)
Oct 10, 2011	13.35	13.62	13.24	13.41	9,047,495	+0.27(+2.08%)
Oct 07, 2011	13.25	13.34	12.98	13.14	10,455,233	-0.07(-0.52%)
Oct 06, 2011	13.12	13.31	12.80	13.21	15,520,276	+0.37(+2.87%)
Oct 05, 2011	12.44	12.86	12.13	12.84	13,398,706	+0.39(+3.09%)
Oct 04, 2011	11.97	12.54	11.74	12.45	21,006,638	+0.34(+2.83%)
Oct 03, 2011	12.32	12.48	12.06	12.11	14,485,101	-0.31(-2.51%)
Sep 30, 2011	12.62	12.73	12.41	12.42	16,527,862	-0.38(-2.97%)
Sep 29, 2011	12.98	13.10	12.46	12.80	12,685,531	+0.06(+0.47%)
Sep 28, 2011	13.10	13.15	12.72	12.74	14,634,995	-0.29(-2.23%)
Sep 27, 2011	13.22	13.40	12.95	13.04	15,521,024	-0.10(-0.78%)
Sep 26, 2011	13.19	13.27	12.72	13.14	12,504,551	+0.04(+0.33%)
Sep 23, 2011	12.28	13.16	12.17	13.10	17,698,148	+0.62(+5.01%)
Sep 22, 2011	12.25	12.58	12.18	12.47	20,782,846	-0.25(-1.95%)
Sep 21, 2011	12.88	13.08	12.71	12.72	12,782,754	-0.14(-1.07%)
Sep 20, 2011	12.98	13.17	12.84	12.86	13,861,752	-0.19(-1.44%)
Sep 19, 2011	12.76	13.14	12.62	13.04	12,750,146	+0.06(+0.46%)
Sep 16, 2011	12.91	13.15	12.82	12.98	13,716,585	-0.02(-0.16%)
Sep 15, 2011	12.80	13.21	12.74	13.01	23,119,686	+0.34(+2.67%)
Sep 14, 2011	12.54	12.85	12.38	12.67	16,590,178	+0.19(+1.51%)
Sep 13, 2011	12.36	12.51	12.23	12.48	15,052,921	+0.16(+1.32%)
Sep 12, 2011	11.55	12.32	11.38	12.32	19,240,718	+0.60(+5.11%)
Sep 09, 2011	11.36	12.09	11.36	11.72	21,987,270	+0.22(+1.94%)
Sep 08, 2011	11.52	11.87	11.38	11.49	10,629,246	-0.06(-0.52%)
Sep 07, 2011	11.17	11.60	11.15	11.55	9,909,684	+0.57(+5.22%)
Sep 06, 2011	10.54	11.00	10.53	10.98	9,246,538	-0.05(-0.46%)
Sep 02, 2011	10.91	11.08	10.75	11.03	9,549,251	-0.11(-1.00%)
Sep 01, 2011	11.31	11.41	11.14	11.14	7,854,168	-0.11(-0.99%)
Aug 31, 2011	11.37	11.61	11.16	11.25	13,007,764	-0.06(-0.53%)
Aug 30, 2011	11.20	11.39	11.14	11.31	10,760,090	+0.05(+0.46%)
Aug 29, 2011	11.20	11.28	11.08	11.26	14,560,934	+0.23(+2.09%)
Aug 26, 2011	10.73	11.12	10.61	11.03	10,631,466	+0.22(+2.06%)
Aug 25, 2011	11.20	11.34	10.75	10.81	16,324,428	-0.38(-3.37%)
Aug 24, 2011	11.12	11.20	10.86	11.19	11,682,183	+0.02(+0.15%)
Aug 23, 2011	10.84	11.18	10.78	11.17	15,565,229	+0.42(+3.90%)
Aug 22, 2011	11.13	11.21	10.65	10.75	16,030,823	-0.10(-0.95%)
Aug 19, 2011	11.02	11.55	10.75	10.85	35,614,948	+0.61(+5.93%)
Aug 18, 2011	10.66	10.72	10.18	10.24	18,336,976	-0.75(-6.85%)
Aug 17, 2011	11.14	11.27	10.81	11.00	14,394,416	-0.08(-0.70%)
Aug 16, 2011	11.01	11.31	10.90	11.08	13,010,050	-0.05(-0.46%)
Aug 15, 2011	10.84	11.14	10.81	11.13	8,522,967	+0.36(+3.34%)
Aug 12, 2011	10.95	10.99	10.60	10.77	8,555,510	-0.04(-0.40%)
Aug 11, 2011	10.30	10.94	10.24	10.81	18,897,770	+0.59(+5.78%)
Aug 10, 2011	10.06	10.51	9.766	10.22	25,870,322	-0.03(-0.33%)
Aug 09, 2011	10.22	10.53	9.612	10.25	31,144,096	+0.02(+0.17%)
Aug 08, 2011	10.55	10.98	10.07	10.24	30,946,688	-0.91(-8.14%)
Aug 05, 2011	11.65	11.75	10.55	11.14	32,116,946	-0.38(-3.27%)
Aug 04, 2011	11.97	12.05	11.51	11.52	16,438,023	-0.68(-5.54%)
Aug 03, 2011	12.21	12.27	11.79	12.20	16,434,228	-0.02(-0.14%)
Aug 02, 2011	12.62	12.82	12.20	12.21	10,296,380	-0.50(-3.97%)

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.