Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.90	18.23	17.67	17.79	11,135,806	-0.65(-3.53%)
Oct 28, 2011	18.47	18.67	18.26	18.44	11,164,030	-0.01(-0.06%)
Oct 27, 2011	18.12	18.93	18.09	18.45	21,574,744	+1.48(+8.69%)
Oct 26, 2011	16.82	17.11	16.34	16.97	10,777,859	+0.51(+3.09%)
Oct 25, 2011	16.98	16.98	16.39	16.46	10,168,067	-0.63(-3.69%)
Oct 24, 2011	16.92	17.27	16.84	17.10	12,159,182	+0.24(+1.45%)
Oct 21, 2011	16.58	17.02	16.46	16.85	10,854,329	+0.53(+3.26%)
Oct 20, 2011	16.30	16.41	15.87	16.32	13,053,931	+0.13(+0.80%)
Oct 19, 2011	16.47	16.70	16.10	16.19	11,322,054	-0.34(-2.03%)
Oct 18, 2011	15.71	16.67	15.36	16.52	16,340,051	+0.88(+5.65%)
Oct 17, 2011	16.17	16.17	15.62	15.64	11,646,175	-0.65(-3.99%)
Oct 14, 2011	16.15	16.44	15.92	16.29	9,982,321	+0.40(+2.53%)
Oct 13, 2011	15.88	15.96	15.54	15.89	11,564,949	-0.13(-0.84%)
Oct 12, 2011	15.65	16.53	15.56	16.02	18,744,748	+0.65(+4.23%)
Oct 11, 2011	15.10	15.49	15.00	15.37	9,185,311	+0.17(+1.09%)
Oct 10, 2011	14.75	15.21	14.75	15.21	9,846,136	+0.76(+5.24%)
Oct 07, 2011	15.16	15.18	14.42	14.45	16,095,170	-0.63(-4.19%)
Oct 06, 2011	15.10	15.15	14.79	15.08	12,791,263	+0.32(+2.16%)
Oct 05, 2011	14.26	14.79	13.99	14.76	16,849,946	+0.51(+3.57%)
Oct 04, 2011	13.00	14.29	12.91	14.25	21,534,876	+1.01(+7.63%)
Oct 03, 2011	13.85	13.92	13.24	13.24	17,964,284	-0.54(-3.95%)
Sep 30, 2011	13.85	14.03	13.78	13.79	16,927,514	-0.37(-2.59%)
Sep 29, 2011	13.70	14.15	13.68	14.15	15,732,673	+0.80(+6.03%)
Sep 28, 2011	13.65	13.85	13.26	13.35	16,180,157	-0.25(-1.83%)
Sep 27, 2011	13.43	13.88	13.27	13.60	18,256,678	+0.75(+5.80%)
Sep 26, 2011	12.59	12.88	12.33	12.85	14,429,030	+0.44(+3.56%)
Sep 23, 2011	12.51	12.80	12.35	12.41	15,765,692	-0.22(-1.75%)
Sep 22, 2011	12.78	12.84	12.37	12.63	28,184,128	-0.46(-3.53%)
Sep 21, 2011	13.90	13.97	13.09	13.09	13,121,299	-0.74(-5.33%)
Sep 20, 2011	14.06	14.16	13.81	13.83	11,803,948	-0.15(-1.07%)
Sep 19, 2011	14.03	14.10	13.67	13.98	9,947,381	-0.35(-2.45%)
Sep 16, 2011	14.39	14.59	14.16	14.33	11,616,293	+0.04(+0.28%)
Sep 15, 2011	14.00	14.29	13.86	14.29	10,948,637	+0.51(+3.69%)
Sep 14, 2011	13.65	13.98	13.27	13.78	11,147,549	+0.26(+1.96%)
Sep 13, 2011	13.48	13.73	13.39	13.52	9,269,211	+0.04(+0.26%)
Sep 12, 2011	13.15	13.49	13.02	13.48	11,619,112	+0.14(+1.03%)
Sep 09, 2011	13.64	13.78	13.19	13.34	12,612,965	-0.49(-3.54%)
Sep 08, 2011	14.01	14.10	13.70	13.83	13,790,575	-0.32(-2.23%)
Sep 07, 2011	13.74	14.20	13.63	14.15	10,405,350	+0.77(+5.78%)
Sep 06, 2011	13.34	13.44	13.12	13.38	10,225,686	-0.43(-3.09%)
Sep 02, 2011	14.11	14.19	13.80	13.80	7,846,518	-0.67(-4.63%)
Sep 01, 2011	14.91	14.98	14.45	14.47	12,827,060	-0.41(-2.73%)
Aug 31, 2011	14.68	15.04	14.64	14.88	13,243,880	+0.32(+2.17%)
Aug 30, 2011	14.57	14.69	14.34	14.56	7,358,497	-0.15(-0.99%)
Aug 29, 2011	14.28	14.71	14.27	14.71	7,549,227	+0.69(+4.92%)
Aug 26, 2011	13.81	14.14	13.54	14.02	8,000,176	+0.11(+0.79%)
Aug 25, 2011	14.49	14.67	13.73	13.91	10,121,166	-0.47(-3.24%)
Aug 24, 2011	13.94	14.40	13.86	14.37	8,993,029	+0.36(+2.53%)
Aug 23, 2011	13.80	14.07	13.66	14.02	13,216,239	+0.26(+1.89%)
Aug 22, 2011	14.03	14.03	13.56	13.76	14,839,139	+0.11(+0.78%)
Aug 19, 2011	13.76	14.27	13.62	13.65	12,611,764	-0.30(-2.12%)
Aug 18, 2011	14.28	14.35	13.82	13.95	19,194,564	-0.84(-5.66%)
Aug 17, 2011	14.81	14.95	14.59	14.78	10,309,690	+0.07(+0.46%)
Aug 16, 2011	14.80	14.98	14.58	14.72	11,915,574	-0.29(-1.94%)
Aug 15, 2011	14.86	15.06	14.74	15.01	11,429,596	+0.34(+2.29%)
Aug 12, 2011	15.11	15.31	14.58	14.67	11,211,553	-0.23(-1.53%)
Aug 11, 2011	14.21	15.14	13.80	14.90	21,339,578	+0.93(+6.64%)
Aug 10, 2011	15.23	15.23	13.94	13.97	28,620,474	-1.59(-10.20%)
Aug 09, 2011	15.83	15.56	14.28	15.56	26,881,468	+0.76(+5.12%)
Aug 08, 2011	15.83	16.32	14.78	14.80	26,225,124	-1.59(-9.68%)
Aug 05, 2011	16.77	16.88	16.01	16.39	21,877,130	-0.21(-1.28%)
Aug 04, 2011	17.34	17.42	16.60	16.60	15,635,163	-1.02(-5.80%)
Aug 03, 2011	17.53	17.67	17.12	17.62	12,067,164	+0.11(+0.65%)
Aug 02, 2011	17.78	17.88	17.51	17.51	12,813,522	-0.44(-2.47%)

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.