Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.57	16.88	16.36	16.46	12,029,310	-0.60(-3.53%)
Oct 28, 2011	17.10	17.28	16.90	17.07	12,059,799	-0.01(-0.06%)
Oct 27, 2011	16.78	17.52	16.74	17.08	23,305,838	+1.37(+8.69%)
Oct 26, 2011	15.57	15.84	15.13	15.71	11,642,643	+0.47(+3.09%)
Oct 25, 2011	15.72	15.72	15.18	15.24	10,983,923	-0.58(-3.69%)
Oct 24, 2011	15.66	15.99	15.59	15.83	13,134,799	+0.23(+1.45%)
Oct 21, 2011	15.35	15.75	15.24	15.60	11,725,249	+0.49(+3.26%)
Oct 20, 2011	15.09	15.19	14.69	15.11	14,101,340	+0.12(+0.80%)
Oct 19, 2011	15.24	15.46	14.91	14.99	12,230,502	-0.31(-2.03%)
Oct 18, 2011	14.55	15.43	14.22	15.30	17,651,128	+0.82(+5.65%)
Oct 17, 2011	14.97	14.97	14.46	14.48	12,580,630	-0.60(-4.00%)
Oct 14, 2011	14.95	15.22	14.74	15.08	10,783,273	+0.37(+2.53%)
Oct 13, 2011	14.70	14.78	14.39	14.71	12,492,887	-0.12(-0.84%)
Oct 12, 2011	14.49	15.30	14.41	14.83	20,248,772	+0.60(+4.23%)
Oct 11, 2011	13.97	14.34	13.88	14.23	9,922,313	+0.15(+1.09%)
Oct 10, 2011	13.66	14.08	13.66	14.08	10,636,161	+0.70(+5.24%)
Oct 07, 2011	14.03	14.05	13.35	13.38	17,386,600	-0.58(-4.18%)
Oct 06, 2011	13.98	14.02	13.69	13.96	13,817,596	+0.30(+2.16%)
Oct 05, 2011	13.20	13.69	12.95	13.66	18,201,938	+0.47(+3.57%)
Oct 04, 2011	12.03	13.23	11.95	13.19	23,262,770	+0.93(+7.63%)
Oct 03, 2011	12.82	12.89	12.25	12.26	19,405,686	-0.50(-3.95%)
Sep 30, 2011	12.82	12.99	12.75	12.76	18,285,728	-0.34(-2.59%)
Sep 29, 2011	12.68	13.10	12.66	13.10	16,995,016	+0.74(+6.03%)
Sep 28, 2011	12.64	12.82	12.28	12.36	17,478,404	-0.23(-1.83%)
Sep 27, 2011	12.43	12.85	12.28	12.59	19,721,540	+0.69(+5.80%)
Sep 26, 2011	11.66	11.93	11.41	11.90	15,586,773	+0.41(+3.56%)
Sep 23, 2011	11.58	11.85	11.43	11.49	17,030,684	-0.20(-1.75%)
Sep 22, 2011	11.83	11.89	11.45	11.69	30,445,540	-0.43(-3.53%)
Sep 21, 2011	12.87	12.93	12.12	12.12	14,174,114	-0.68(-5.33%)
Sep 20, 2011	13.01	13.10	12.78	12.80	12,751,062	-0.14(-1.07%)
Sep 19, 2011	12.99	13.05	12.66	12.94	10,745,529	-0.33(-2.45%)
Sep 16, 2011	13.32	13.51	13.11	13.27	12,548,350	+0.04(+0.28%)
Sep 15, 2011	12.96	13.23	12.83	13.23	11,827,124	+0.47(+3.69%)
Sep 14, 2011	12.64	12.94	12.28	12.76	12,041,995	+0.24(+1.95%)
Sep 13, 2011	12.48	12.71	12.39	12.51	10,012,946	+0.03(+0.26%)
Sep 12, 2011	12.17	12.49	12.05	12.48	12,551,395	+0.13(+1.03%)
Sep 09, 2011	12.63	12.75	12.21	12.35	13,624,993	-0.45(-3.54%)
Sep 08, 2011	12.97	13.05	12.69	12.81	14,897,090	-0.29(-2.23%)
Sep 07, 2011	12.72	13.14	12.62	13.10	11,240,245	+0.72(+5.78%)
Sep 06, 2011	12.35	12.44	12.14	12.38	11,046,165	-0.39(-3.09%)
Sep 02, 2011	13.06	13.14	12.78	12.78	8,476,100	-0.62(-4.63%)
Sep 01, 2011	13.81	13.87	13.38	13.40	13,856,266	-0.38(-2.73%)
Aug 31, 2011	13.59	13.93	13.55	13.77	14,306,530	+0.29(+2.17%)
Aug 30, 2011	13.48	13.60	13.27	13.48	7,948,921	-0.14(-0.99%)
Aug 29, 2011	13.22	13.62	13.21	13.62	8,154,955	+0.64(+4.92%)
Aug 26, 2011	12.79	13.09	12.54	12.98	8,642,087	+0.10(+0.79%)
Aug 25, 2011	13.42	13.58	12.71	12.88	10,933,258	-0.43(-3.24%)
Aug 24, 2011	12.90	13.33	12.83	13.31	9,714,603	+0.33(+2.53%)
Aug 23, 2011	12.78	13.03	12.64	12.98	14,276,671	+0.24(+1.89%)
Aug 22, 2011	12.98	12.99	12.56	12.74	16,029,788	+0.10(+0.78%)
Aug 19, 2011	12.74	13.21	12.61	12.64	13,623,695	-0.27(-2.12%)
Aug 18, 2011	13.22	13.29	12.79	12.91	20,734,680	-0.77(-5.66%)
Aug 17, 2011	13.71	13.84	13.51	13.69	11,136,910	+0.06(+0.46%)
Aug 16, 2011	13.70	13.87	13.50	13.62	12,871,645	-0.27(-1.94%)
Aug 15, 2011	13.76	13.94	13.64	13.89	12,346,673	+0.37(+2.70%)
Aug 12, 2011	13.93	14.12	13.44	13.53	12,160,166	-0.21(-1.53%)
Aug 11, 2011	13.10	13.96	12.72	13.74	23,145,126	+0.85(+6.63%)
Aug 10, 2011	14.04	14.04	12.85	12.88	31,042,062	-1.46(-10.20%)
Aug 09, 2011	14.60	14.35	13.17	14.35	29,155,918	+0.70(+5.12%)
Aug 08, 2011	14.60	15.05	13.63	13.65	28,444,040	-1.46(-9.68%)
Aug 05, 2011	15.46	15.56	14.76	15.11	23,728,160	-0.20(-1.28%)
Aug 04, 2011	15.99	16.06	15.31	15.31	16,958,058	-0.94(-5.80%)
Aug 03, 2011	16.16	16.29	15.79	16.25	13,088,171	+0.11(+0.65%)
Aug 02, 2011	16.39	16.48	16.14	16.14	13,897,678	-0.41(-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.