Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.74	16.23	15.58	15.79	1,071,850	-0.11(-0.71%)
Oct 28, 2011	15.67	16.03	15.59	15.90	991,988	+0.20(+1.27%)
Oct 27, 2011	15.64	15.76	15.25	15.70	1,079,490	+0.77(+5.13%)
Oct 26, 2011	15.13	15.21	14.65	14.93	926,976	-0.05(-0.33%)
Oct 25, 2011	15.30	15.36	14.93	14.98	870,408	-0.45(-2.91%)
Oct 24, 2011	15.08	15.48	15.07	15.43	1,188,513	+0.45(+3.03%)
Oct 21, 2011	15.01	15.08	14.73	14.98	901,757	+0.16(+1.10%)
Oct 20, 2011	14.70	14.85	14.39	14.82	836,596	+0.10(+0.68%)
Oct 19, 2011	15.16	15.24	14.61	14.72	872,205	-0.47(-3.10%)
Oct 18, 2011	15.25	15.40	14.64	15.19	1,331,708	-0.05(-0.30%)
Oct 17, 2011	15.57	15.58	15.15	15.23	1,331,391	-0.62(-3.91%)
Oct 14, 2011	15.85	15.93	15.57	15.85	650,956	+0.18(+1.17%)
Oct 13, 2011	15.62	15.73	15.43	15.67	604,817	-0.04(-0.24%)
Oct 12, 2011	15.75	15.90	15.60	15.71	1,159,921	+0.14(+0.91%)
Oct 11, 2011	15.70	15.83	15.40	15.57	1,023,821	-0.25(-1.55%)
Oct 10, 2011	15.58	16.01	15.52	15.81	1,161,995	+0.56(+3.66%)
Oct 07, 2011	15.88	15.88	15.17	15.26	1,176,126	-0.52(-3.30%)
Oct 06, 2011	15.60	15.99	15.59	15.78	2,077,833	+0.69(+4.58%)
Oct 05, 2011	14.94	15.18	14.66	15.08	1,512,749	+0.14(+0.95%)
Oct 04, 2011	14.15	15.03	13.64	14.94	2,044,374	+0.53(+3.70%)
Oct 03, 2011	14.30	15.11	13.84	14.41	3,754,552	+0.57(+4.12%)
Sep 30, 2011	14.41	14.69	13.78	13.84	1,634,097	-0.81(-5.51%)
Sep 29, 2011	14.93	15.01	14.04	14.65	1,225,652	+0.05(+0.31%)
Sep 28, 2011	15.25	15.32	14.59	14.60	806,260	-0.63(-4.12%)
Sep 27, 2011	15.49	15.64	15.06	15.23	1,019,223	+0.00(+0.00%)
Sep 26, 2011	14.99	15.26	14.55	15.23	614,990	+0.37(+2.49%)
Sep 23, 2011	14.49	14.86	14.43	14.86	939,759	+0.39(+2.70%)
Sep 22, 2011	14.34	14.76	14.26	14.47	962,328	-0.33(-2.25%)
Sep 21, 2011	15.52	15.61	14.78	14.80	949,043	-0.70(-4.50%)
Sep 20, 2011	16.15	16.41	15.49	15.50	1,459,505	-0.62(-3.84%)
Sep 19, 2011	15.69	16.26	15.55	16.12	1,156,912	+0.12(+0.73%)
Sep 16, 2011	15.59	16.01	15.57	16.00	1,471,109	+0.45(+2.88%)
Sep 15, 2011	15.60	15.63	15.15	15.55	1,004,438	+0.11(+0.73%)
Sep 14, 2011	15.07	15.72	14.72	15.44	798,367	+0.53(+3.54%)
Sep 13, 2011	14.63	15.00	14.56	14.91	674,737	+0.32(+2.19%)
Sep 12, 2011	14.12	14.61	14.10	14.59	589,122	+0.28(+1.94%)
Sep 09, 2011	14.69	14.87	14.17	14.32	841,598	-0.56(-3.74%)
Sep 08, 2011	14.77	15.18	14.73	14.87	1,535,085	+0.07(+0.48%)
Sep 07, 2011	14.43	14.82	14.31	14.80	741,666	+0.61(+4.33%)
Sep 06, 2011	13.63	14.23	13.59	14.19	718,151	-0.05(-0.35%)
Sep 02, 2011	14.43	14.66	14.19	14.24	737,512	-0.57(-3.85%)
Sep 01, 2011	15.20	15.37	14.76	14.81	803,442	-0.32(-2.14%)
Aug 31, 2011	15.03	15.26	14.97	15.13	1,190,139	+0.13(+0.89%)
Aug 30, 2011	15.00	15.11	14.78	15.00	631,679	-0.12(-0.82%)
Aug 29, 2011	14.73	15.13	14.69	15.12	716,707	+0.54(+3.67%)
Aug 26, 2011	13.92	14.61	13.75	14.59	845,920	+0.58(+4.12%)
Aug 25, 2011	14.43	14.56	13.98	14.01	726,379	-0.32(-2.23%)
Aug 24, 2011	13.93	14.42	13.90	14.33	863,288	+0.36(+2.56%)
Aug 23, 2011	13.21	13.97	13.01	13.97	1,181,310	+0.85(+6.49%)
Aug 22, 2011	13.16	13.23	12.89	13.12	1,032,486	+0.32(+2.53%)
Aug 19, 2011	13.03	13.50	12.79	12.79	1,260,098	-0.44(-3.30%)
Aug 18, 2011	13.79	13.86	13.13	13.23	1,725,694	-1.06(-7.44%)
Aug 17, 2011	14.59	14.63	14.13	14.29	758,136	-0.20(-1.38%)
Aug 16, 2011	14.72	14.75	14.33	14.49	798,855	-0.38(-2.57%)
Aug 15, 2011	14.81	14.92	14.47	14.88	436,137	+0.19(+1.27%)
Aug 12, 2011	14.65	14.83	14.43	14.69	823,087	+0.19(+1.29%)
Aug 11, 2011	13.79	14.73	13.66	14.50	1,208,335	+0.80(+5.85%)
Aug 10, 2011	14.06	14.29	13.68	13.70	1,178,369	-0.68(-4.74%)
Aug 09, 2011	14.00	14.38	13.11	14.38	1,972,257	+0.76(+5.58%)
Aug 08, 2011	14.00	14.67	13.61	13.62	1,972,861	-1.06(-7.22%)
Aug 05, 2011	14.70	15.00	14.13	14.68	1,447,987	+0.13(+0.91%)
Aug 04, 2011	15.22	15.39	14.55	14.55	1,232,966	-0.88(-5.68%)
Aug 03, 2011	15.08	15.45	14.71	15.42	794,052	+0.37(+2.43%)
Aug 02, 2011	15.49	15.72	15.06	15.06	738,896	-0.52(-3.31%)

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.