Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	12.38	12.77	12.24	12.28	4,218,339	-0.30(-2.38%)
Oct 28, 2011	12.51	12.59	12.30	12.58	3,364,762	+0.01(+0.08%)
Oct 27, 2011	12.06	12.65	11.83	12.57	5,133,465	+0.82(+6.98%)
Oct 26, 2011	11.62	11.82	11.57	11.75	6,304,602	+0.18(+1.56%)
Oct 25, 2011	11.71	11.80	11.55	11.57	6,269,846	-0.16(-1.36%)
Oct 24, 2011	11.63	11.91	11.32	11.73	4,008,638	+0.45(+3.99%)
Oct 21, 2011	10.81	11.30	10.73	11.28	4,140,943	+0.60(+5.62%)
Oct 20, 2011	10.65	10.70	10.28	10.68	2,351,563	+0.07(+0.66%)
Oct 19, 2011	10.83	10.90	10.58	10.61	3,374,591	-0.26(-2.39%)
Oct 18, 2011	10.14	10.92	10.12	10.87	4,622,891	+0.77(+7.62%)
Oct 17, 2011	10.50	10.50	10.08	10.10	2,457,941	-0.43(-4.08%)
Oct 14, 2011	10.22	10.56	10.19	10.53	3,284,284	+0.45(+4.46%)
Oct 13, 2011	9.990	10.20	9.870	10.08	4,229,144	-0.01(-0.10%)
Oct 12, 2011	10.08	10.30	9.960	10.09	3,314,788	+0.14(+1.41%)
Oct 11, 2011	10.12	10.16	9.890	9.950	3,005,884	-0.29(-2.83%)
Oct 10, 2011	9.930	10.24	9.930	10.24	2,797,017	+0.51(+5.24%)
Oct 07, 2011	10.33	10.36	9.730	9.730	2,618,615	-0.53(-5.17%)
Oct 06, 2011	10.09	10.27	9.940	10.26	2,626,361	+0.33(+3.32%)
Oct 05, 2011	10.18	10.22	9.380	9.930	2,562,361	-0.28(-2.74%)
Oct 04, 2011	9.620	10.21	9.290	10.21	3,479,978	+0.51(+5.26%)
Oct 03, 2011	10.47	10.51	9.680	9.700	4,023,303	-0.80(-7.62%)
Sep 30, 2011	10.73	10.92	10.50	10.50	3,144,277	-0.36(-3.31%)
Sep 29, 2011	10.79	10.87	10.52	10.86	3,413,707	+0.38(+3.63%)
Sep 28, 2011	10.92	10.93	10.48	10.48	2,834,933	-0.38(-3.50%)
Sep 27, 2011	10.82	11.05	10.69	10.86	2,362,130	+0.30(+2.84%)
Sep 26, 2011	10.56	10.58	10.21	10.56	2,593,926	+0.08(+0.76%)
Sep 23, 2011	10.34	10.48	10.23	10.48	2,217,915	+0.10(+0.96%)
Sep 22, 2011	10.45	10.52	10.16	10.38	4,284,644	-0.38(-3.53%)
Sep 21, 2011	11.22	11.31	10.72	10.76	3,490,674	-0.48(-4.27%)
Sep 20, 2011	11.35	11.51	11.21	11.24	1,941,341	-0.05(-0.44%)
Sep 19, 2011	11.31	11.48	11.27	11.29	2,015,148	-0.33(-2.84%)
Sep 16, 2011	11.50	11.62	11.28	11.62	3,004,127	+0.11(+0.96%)
Sep 15, 2011	11.40	11.53	11.27	11.51	2,434,206	+0.23(+2.04%)
Sep 14, 2011	11.25	11.40	10.99	11.28	1,824,326	+0.09(+0.80%)
Sep 13, 2011	11.12	11.23	10.97	11.19	2,063,846	+0.10(+0.90%)
Sep 12, 2011	10.86	11.10	10.75	11.09	2,454,978	-0.01(-0.09%)
Sep 09, 2011	11.38	11.48	10.97	11.10	2,288,131	-0.39(-3.39%)
Sep 08, 2011	11.53	11.79	11.40	11.49	2,385,560	-0.12(-1.03%)
Sep 07, 2011	11.40	11.61	11.22	11.61	2,213,693	+0.43(+3.89%)
Sep 06, 2011	10.84	11.21	10.80	11.18	2,351,282	+0.01(+0.04%)
Sep 02, 2011	11.32	11.53	11.15	11.17	2,109,146	-0.45(-3.87%)
Sep 01, 2011	11.92	11.95	11.60	11.62	2,718,102	-0.25(-2.11%)
Aug 31, 2011	11.93	12.11	11.77	11.87	2,903,028	+0.06(+0.51%)
Aug 30, 2011	11.78	11.92	11.58	11.81	2,257,784	-0.04(-0.34%)
Aug 29, 2011	11.15	11.85	11.15	11.85	3,636,398	+0.81(+7.34%)
Aug 26, 2011	10.73	11.17	10.54	11.04	3,712,025	+0.23(+2.13%)
Aug 25, 2011	11.32	11.34	10.76	10.81	6,112,535	-0.43(-3.83%)
Aug 24, 2011	11.30	11.41	11.05	11.24	5,800,001	-0.10(-0.88%)
Aug 23, 2011	11.21	11.42	11.15	11.34	3,495,671	+0.07(+0.62%)
Aug 22, 2011	11.60	11.61	11.07	11.27	3,480,934	-0.03(-0.27%)
Aug 19, 2011	11.09	11.52	11.05	11.30	4,857,401	-0.09(-0.79%)
Aug 18, 2011	11.43	11.66	11.17	11.39	5,827,329	-0.52(-4.37%)
Aug 17, 2011	11.74	12.15	11.63	11.91	4,209,658	+0.25(+2.14%)
Aug 16, 2011	11.51	11.77	11.40	11.66	4,492,916	-0.04(-0.34%)
Aug 15, 2011	10.86	11.71	10.80	11.70	4,940,195	+0.79(+7.24%)
Aug 12, 2011	11.00	11.12	10.69	10.91	4,952,887	+0.11(+1.02%)
Aug 11, 2011	10.34	11.06	10.18	10.80	7,201,992	+0.53(+5.16%)
Aug 10, 2011	10.54	10.80	10.21	10.27	9,175,603	-0.51(-4.73%)
Aug 09, 2011	11.10	10.78	9.820	10.78	8,762,206	+0.90(+9.11%)
Aug 08, 2011	11.10	11.26	9.870	9.880	6,191,612	-1.65(-14.31%)
Aug 05, 2011	12.38	12.38	11.32	11.53	6,617,985	-0.70(-5.72%)
Aug 04, 2011	12.85	12.88	12.22	12.23	3,489,792	-0.83(-6.36%)
Aug 03, 2011	13.29	13.29	12.73	13.06	2,709,678	-0.20(-1.51%)
Aug 02, 2011	13.97	14.03	13.25	13.26	2,748,996	-0.80(-5.69%)

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.