Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	12.64	12.64	12.26	12.28	32,949,902	-0.55(-4.27%)
Oct 28, 2011	12.36	12.85	12.34	12.83	30,919,376	+0.37(+2.97%)
Oct 27, 2011	12.35	12.56	12.26	12.46	33,571,664	+0.47(+3.89%)
Oct 26, 2011	12.32	12.44	11.83	11.99	32,770,954	-0.23(-1.86%)
Oct 25, 2011	12.47	12.62	12.19	12.22	26,963,354	-0.27(-2.16%)
Oct 24, 2011	12.34	12.58	12.20	12.49	27,684,022	+0.10(+0.78%)
Oct 21, 2011	12.54	12.56	12.29	12.39	33,671,188	-0.01(-0.09%)
Oct 20, 2011	12.28	12.51	11.82	12.40	66,816,344	-0.40(-3.10%)
Oct 19, 2011	13.06	13.28	12.69	12.80	49,159,312	-0.27(-2.04%)
Oct 18, 2011	12.87	13.17	12.53	13.06	32,599,384	+0.25(+1.96%)
Oct 17, 2011	12.95	12.96	12.74	12.81	28,900,724	-0.18(-1.40%)
Oct 14, 2011	12.83	13.07	12.81	13.00	33,609,024	+0.37(+2.90%)
Oct 13, 2011	12.56	12.68	12.33	12.63	31,223,286	-0.00(-0.03%)
Oct 12, 2011	12.83	12.98	12.62	12.63	36,230,512	-0.03(-0.24%)
Oct 11, 2011	12.34	12.75	12.34	12.66	26,630,660	+0.20(+1.64%)
Oct 10, 2011	12.22	12.51	12.12	12.46	18,587,226	+0.47(+3.96%)
Oct 07, 2011	12.07	12.16	11.86	11.98	34,756,176	-0.14(-1.18%)
Oct 06, 2011	11.81	12.14	11.60	12.13	37,748,940	+0.35(+2.98%)
Oct 05, 2011	11.37	11.87	11.14	11.78	40,212,576	+0.46(+4.02%)
Oct 04, 2011	10.70	11.33	10.57	11.32	44,841,596	+0.48(+4.41%)
Oct 03, 2011	11.26	11.36	10.83	10.84	43,924,640	-0.53(-4.68%)
Sep 30, 2011	11.65	11.79	11.24	11.38	45,262,404	-0.46(-3.85%)
Sep 29, 2011	12.45	12.49	11.54	11.83	43,750,232	-0.37(-3.07%)
Sep 28, 2011	12.63	12.78	12.16	12.20	32,756,166	-0.34(-2.71%)
Sep 27, 2011	12.75	12.84	12.37	12.54	37,036,704	-0.01(-0.09%)
Sep 26, 2011	12.47	12.58	12.05	12.56	37,799,064	+0.18(+1.47%)
Sep 23, 2011	12.12	12.48	12.05	12.37	40,673,792	+0.16(+1.29%)
Sep 22, 2011	11.98	12.30	11.87	12.22	50,661,376	-0.22(-1.77%)
Sep 21, 2011	12.64	13.03	12.40	12.44	46,975,044	-0.19(-1.50%)
Sep 20, 2011	12.80	12.91	12.48	12.63	35,536,600	-0.14(-1.12%)
Sep 19, 2011	12.81	12.90	12.55	12.77	48,197,604	-0.23(-1.75%)
Sep 16, 2011	12.62	13.08	12.48	13.00	71,089,072	+0.64(+5.15%)
Sep 15, 2011	11.95	12.43	11.91	12.36	43,868,584	+0.73(+6.30%)
Sep 14, 2011	11.40	11.84	11.21	11.63	36,184,204	+0.29(+2.52%)
Sep 13, 2011	11.35	11.44	11.23	11.34	24,233,270	-0.01(-0.07%)
Sep 12, 2011	10.97	11.39	10.95	11.35	43,016,292	+0.37(+3.37%)
Sep 09, 2011	11.61	11.62	10.91	10.98	51,490,128	-0.79(-6.72%)
Sep 08, 2011	11.44	11.82	11.39	11.77	35,998,840	+0.29(+2.55%)
Sep 07, 2011	11.46	11.51	11.31	11.48	35,609,492	+0.19(+1.64%)
Sep 06, 2011	11.00	11.33	10.96	11.29	25,461,036	-0.05(-0.48%)
Sep 02, 2011	11.52	11.58	11.25	11.34	20,676,830	-0.38(-3.22%)
Sep 01, 2011	11.87	12.02	11.67	11.72	25,348,832	-0.19(-1.56%)
Aug 31, 2011	11.96	12.19	11.73	11.91	33,607,860	-0.03(-0.26%)
Aug 30, 2011	11.68	12.03	11.59	11.94	31,496,734	+0.18(+1.51%)
Aug 29, 2011	11.47	11.84	11.47	11.76	30,054,200	+0.40(+3.50%)
Aug 26, 2011	10.90	11.37	10.67	11.36	32,490,700	+0.44(+3.99%)
Aug 25, 2011	11.23	11.37	10.89	10.93	28,460,522	-0.28(-2.48%)
Aug 24, 2011	11.16	11.44	11.02	11.21	26,313,200	+0.05(+0.45%)
Aug 23, 2011	10.62	11.17	10.48	11.16	29,089,568	+0.60(+5.70%)
Aug 22, 2011	10.72	10.80	10.46	10.55	26,232,414	+0.08(+0.74%)
Aug 19, 2011	10.60	11.01	10.36	10.48	43,499,864	-0.30(-2.79%)
Aug 18, 2011	11.32	11.47	10.64	10.78	43,147,592	-0.89(-7.64%)
Aug 17, 2011	11.75	11.95	11.49	11.67	22,814,200	-0.04(-0.36%)
Aug 16, 2011	11.79	11.89	11.52	11.71	22,798,110	-0.20(-1.72%)
Aug 15, 2011	11.82	11.94	11.67	11.92	19,827,110	+0.14(+1.18%)
Aug 12, 2011	11.71	11.83	11.52	11.78	31,694,758	+0.13(+1.09%)
Aug 11, 2011	11.28	11.80	11.19	11.65	39,400,776	+0.41(+3.60%)
Aug 10, 2011	11.33	11.71	11.11	11.24	58,461,208	-0.39(-3.35%)
Aug 09, 2011	11.19	11.64	10.52	11.63	81,854,216	+1.24(+11.91%)
Aug 08, 2011	10.93	11.09	10.39	10.40	57,911,236	-0.91(-8.02%)
Aug 05, 2011	11.71	11.74	11.00	11.30	66,328,580	-0.29(-2.46%)
Aug 04, 2011	12.21	12.27	11.58	11.59	63,259,600	-0.85(-6.85%)
Aug 03, 2011	12.25	12.56	11.90	12.44	45,157,912	+0.19(+1.58%)
Aug 02, 2011	12.63	12.69	12.24	12.25	38,746,100	-0.49(-3.83%)

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.