Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.90	18.24	17.67	17.79	11,134,173	-0.65(-3.53%)
Oct 28, 2011	18.47	18.67	18.26	18.44	11,162,393	-0.01(-0.06%)
Oct 27, 2011	18.13	18.93	18.09	18.45	21,571,580	+1.48(+8.69%)
Oct 26, 2011	16.83	17.12	16.34	16.98	10,776,278	+0.51(+3.09%)
Oct 25, 2011	16.98	16.98	16.40	16.47	10,166,576	-0.63(-3.69%)
Oct 24, 2011	16.92	17.28	16.84	17.10	12,157,399	+0.24(+1.45%)
Oct 21, 2011	16.58	17.02	16.47	16.85	10,852,737	+0.53(+3.26%)
Oct 20, 2011	16.30	16.41	15.87	16.32	13,052,016	+0.13(+0.80%)
Oct 19, 2011	16.47	16.71	16.10	16.19	11,320,394	-0.34(-2.03%)
Oct 18, 2011	15.72	16.68	15.36	16.53	16,337,655	+0.88(+5.65%)
Oct 17, 2011	16.17	16.17	15.63	15.64	11,644,468	-0.65(-4.00%)
Oct 14, 2011	16.15	16.44	15.92	16.29	9,980,857	+0.40(+2.53%)
Oct 13, 2011	15.89	15.97	15.54	15.89	11,563,253	-0.13(-0.84%)
Oct 12, 2011	15.65	16.53	15.57	16.02	18,742,000	+0.65(+4.23%)
Oct 11, 2011	15.10	15.49	15.00	15.37	9,183,964	+0.17(+1.09%)
Oct 10, 2011	14.75	15.21	14.75	15.21	9,844,692	+0.76(+5.24%)
Oct 07, 2011	15.16	15.18	14.43	14.45	16,092,810	-0.63(-4.19%)
Oct 06, 2011	15.11	15.15	14.79	15.08	12,789,387	+0.32(+2.16%)
Oct 05, 2011	14.27	14.79	13.99	14.76	16,847,476	+0.51(+3.57%)
Oct 04, 2011	13.00	14.30	12.92	14.25	21,531,718	+1.01(+7.63%)
Oct 03, 2011	13.85	13.93	13.24	13.24	17,961,650	-0.54(-3.95%)
Sep 30, 2011	13.85	14.04	13.78	13.79	16,925,032	-0.37(-2.59%)
Sep 29, 2011	13.70	14.15	13.68	14.15	15,730,366	+0.80(+6.03%)
Sep 28, 2011	13.65	13.85	13.27	13.35	16,177,784	-0.25(-1.83%)
Sep 27, 2011	13.43	13.88	13.27	13.60	18,254,000	+0.75(+5.80%)
Sep 26, 2011	12.60	12.88	12.33	12.85	14,426,914	+0.44(+3.56%)
Sep 23, 2011	12.51	12.80	12.35	12.41	15,763,380	-0.22(-1.75%)
Sep 22, 2011	12.78	12.84	12.38	12.63	28,179,996	-0.46(-3.52%)
Sep 21, 2011	13.91	13.97	13.09	13.09	13,119,375	-0.74(-5.33%)
Sep 20, 2011	14.06	14.16	13.81	13.83	11,802,217	-0.15(-1.07%)
Sep 19, 2011	14.03	14.10	13.67	13.98	9,945,922	-0.35(-2.45%)
Sep 16, 2011	14.39	14.60	14.16	14.33	11,614,589	+0.04(+0.28%)
Sep 15, 2011	14.00	14.30	13.86	14.29	10,947,032	+0.51(+3.69%)
Sep 14, 2011	13.65	13.98	13.27	13.78	11,145,914	+0.26(+1.95%)
Sep 13, 2011	13.48	13.74	13.39	13.52	9,267,852	+0.04(+0.26%)
Sep 12, 2011	13.15	13.49	13.02	13.48	11,617,408	+0.14(+1.03%)
Sep 09, 2011	13.65	13.78	13.19	13.35	12,611,116	-0.49(-3.54%)
Sep 08, 2011	14.01	14.10	13.70	13.84	13,788,553	-0.32(-2.23%)
Sep 07, 2011	13.74	14.20	13.63	14.15	10,403,824	+0.77(+5.78%)
Sep 06, 2011	13.34	13.44	13.12	13.38	10,224,186	-0.43(-3.09%)
Sep 02, 2011	14.12	14.19	13.80	13.80	7,845,368	-0.67(-4.63%)
Sep 01, 2011	14.92	14.99	14.45	14.47	12,825,180	-0.41(-2.73%)
Aug 31, 2011	14.68	15.05	14.64	14.88	13,241,938	+0.32(+2.17%)
Aug 30, 2011	14.57	14.70	14.34	14.56	7,357,418	-0.15(-0.99%)
Aug 29, 2011	14.28	14.71	14.27	14.71	7,548,120	+0.69(+4.92%)
Aug 26, 2011	13.82	14.14	13.55	14.02	7,999,003	+0.11(+0.79%)
Aug 25, 2011	14.49	14.67	13.73	13.91	10,119,682	-0.47(-3.24%)
Aug 24, 2011	13.94	14.40	13.87	14.38	8,991,710	+0.36(+2.53%)
Aug 23, 2011	13.80	14.08	13.66	14.02	13,214,301	+0.26(+1.89%)
Aug 22, 2011	14.03	14.04	13.57	13.76	14,836,963	+0.11(+0.78%)
Aug 19, 2011	13.76	14.28	13.62	13.65	12,609,914	-0.30(-2.12%)
Aug 18, 2011	14.28	14.36	13.82	13.95	19,191,748	-0.84(-5.66%)
Aug 17, 2011	14.81	14.95	14.60	14.79	10,308,179	+0.07(+0.46%)
Aug 16, 2011	14.81	14.99	14.58	14.72	11,913,827	-0.29(-1.94%)
Aug 15, 2011	14.86	15.06	14.74	15.01	11,427,920	+0.34(+2.28%)
Aug 12, 2011	15.11	15.32	14.58	14.68	11,209,910	-0.23(-1.53%)
Aug 11, 2011	14.22	15.14	13.80	14.90	21,336,450	+0.93(+6.63%)
Aug 10, 2011	15.23	15.23	13.94	13.98	28,616,280	-1.59(-10.20%)
Aug 09, 2011	15.83	15.57	14.28	15.56	26,877,530	+0.76(+5.12%)
Aug 08, 2011	15.83	16.33	14.79	14.80	26,221,280	-1.59(-9.68%)
Aug 05, 2011	16.77	16.88	16.01	16.39	21,873,924	-0.21(-1.28%)
Aug 04, 2011	17.34	17.42	16.60	16.60	15,632,871	-1.02(-5.80%)
Aug 03, 2011	17.53	17.67	17.13	17.63	12,065,396	+0.11(+0.65%)
Aug 02, 2011	17.78	17.88	17.51	17.51	12,811,644	-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.