Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.31	18.88	18.22	18.41	264,482	-0.06(-0.33%)
Oct 28, 2011	18.89	19.27	18.37	18.47	335,505	-0.57(-3.00%)
Oct 27, 2011	18.44	19.18	18.44	19.04	445,101	+0.98(+5.41%)
Oct 26, 2011	17.99	18.25	17.40	18.06	237,169	+0.32(+1.78%)
Oct 25, 2011	17.59	17.94	17.14	17.75	285,285	-0.01(-0.07%)
Oct 24, 2011	17.43	17.79	17.34	17.76	387,608	+0.42(+2.45%)
Oct 21, 2011	18.00	18.07	17.19	17.34	366,461	-0.40(-2.26%)
Oct 20, 2011	17.57	17.87	17.12	17.74	217,779	+0.15(+0.83%)
Oct 19, 2011	17.86	18.20	17.45	17.59	291,905	-0.25(-1.40%)
Oct 18, 2011	17.63	18.11	17.15	17.84	368,072	+0.25(+1.41%)
Oct 17, 2011	17.71	17.85	17.44	17.59	305,366	-0.23(-1.29%)
Oct 14, 2011	18.21	18.22	17.48	17.82	507,803	-0.27(-1.48%)
Oct 13, 2011	17.89	18.22	17.69	18.09	221,907	+0.11(+0.61%)
Oct 12, 2011	17.68	18.19	17.68	17.98	264,544	+0.44(+2.53%)
Oct 11, 2011	17.41	17.74	17.24	17.54	267,168	+0.10(+0.59%)
Oct 10, 2011	16.80	17.52	16.80	17.43	317,057	+0.97(+5.86%)
Oct 07, 2011	17.49	17.49	16.36	16.47	343,427	-0.86(-4.98%)
Oct 06, 2011	16.99	17.37	16.97	17.33	386,049	+0.84(+5.12%)
Oct 05, 2011	16.52	16.81	16.12	16.49	414,977	+0.05(+0.30%)
Oct 04, 2011	14.77	16.47	14.49	16.44	814,473	+1.48(+9.91%)
Oct 03, 2011	15.77	16.37	14.95	14.96	624,659	-0.82(-5.20%)
Sep 30, 2011	16.04	16.47	15.77	15.78	381,330	-0.65(-3.96%)
Sep 29, 2011	17.85	18.03	15.45	16.43	1,093,006	-1.22(-6.92%)
Sep 28, 2011	19.11	19.22	17.62	17.65	533,702	-1.41(-7.39%)
Sep 27, 2011	19.52	19.77	18.86	19.05	482,226	-0.06(-0.32%)
Sep 26, 2011	18.82	19.15	18.28	19.12	463,154	+0.49(+2.61%)
Sep 23, 2011	17.43	18.72	17.40	18.63	504,706	+1.06(+6.05%)
Sep 22, 2011	18.00	18.44	17.46	17.57	529,216	-0.99(-5.33%)
Sep 21, 2011	18.12	19.30	18.01	18.56	569,348	+0.47(+2.58%)
Sep 20, 2011	18.89	19.10	18.06	18.09	364,126	-0.67(-3.56%)
Sep 19, 2011	18.67	19.01	18.40	18.76	327,856	-0.25(-1.31%)
Sep 16, 2011	18.66	19.16	18.66	19.01	475,230	+0.43(+2.32%)
Sep 15, 2011	19.32	19.39	18.50	18.57	466,991	-0.64(-3.35%)
Sep 14, 2011	19.11	19.48	18.56	19.22	540,576	+0.30(+1.57%)
Sep 13, 2011	17.49	19.05	17.43	18.92	835,987	+1.29(+7.34%)
Sep 12, 2011	18.30	18.40	17.07	17.63	680,317	-0.96(-5.16%)
Sep 09, 2011	18.71	19.07	18.31	18.59	461,127	-0.26(-1.39%)
Sep 08, 2011	19.09	19.26	18.65	18.85	468,129	-0.30(-1.55%)
Sep 07, 2011	19.30	19.51	18.98	19.15	625,433	+0.21(+1.09%)
Sep 06, 2011	18.42	19.07	18.31	18.94	647,244	+0.00(+0.00%)
Sep 02, 2011	18.95	19.27	18.47	18.94	904,839	-0.38(-1.98%)
Sep 01, 2011	19.97	19.97	18.92	19.32	1,659,643	-0.88(-4.36%)
Aug 31, 2011	21.83	22.38	19.43	20.20	1,762,550	-1.37(-6.36%)
Aug 30, 2011	20.72	21.82	20.59	21.57	962,905	+0.86(+4.16%)
Aug 29, 2011	20.20	20.72	20.13	20.71	617,521	+0.94(+4.76%)
Aug 26, 2011	18.94	19.96	18.88	19.77	679,637	+0.81(+4.29%)
Aug 25, 2011	19.01	19.25	18.58	18.96	460,374	+0.08(+0.42%)
Aug 24, 2011	18.62	19.17	18.31	18.88	446,137	+0.25(+1.37%)
Aug 23, 2011	17.44	18.67	17.37	18.62	668,351	+1.33(+7.69%)
Aug 22, 2011	18.37	18.82	17.23	17.29	840,373	-0.62(-3.46%)
Aug 19, 2011	16.95	18.22	16.72	17.91	696,058	+0.67(+3.91%)
Aug 18, 2011	17.12	17.61	16.63	17.24	439,467	-0.41(-2.34%)
Aug 17, 2011	17.58	17.74	17.34	17.65	384,425	+0.22(+1.25%)
Aug 16, 2011	17.39	17.70	17.00	17.43	296,093	-0.07(-0.42%)
Aug 15, 2011	17.33	17.68	17.27	17.51	297,456	+0.30(+1.73%)
Aug 12, 2011	17.23	17.56	16.83	17.21	338,573	+0.13(+0.75%)
Aug 11, 2011	16.26	17.55	16.11	17.08	633,356	+0.98(+6.11%)
Aug 10, 2011	15.74	16.62	15.74	16.10	589,780	+0.19(+1.19%)
Aug 09, 2011	15.62	15.95	14.49	15.91	866,317	+0.96(+6.42%)
Aug 08, 2011	15.62	16.34	14.94	14.95	599,175	-0.98(-6.14%)
Aug 05, 2011	16.62	16.74	15.56	15.93	428,974	-0.49(-2.98%)
Aug 04, 2011	16.61	16.89	16.42	16.42	469,055	-0.37(-2.23%)
Aug 03, 2011	16.58	16.87	16.34	16.79	419,525	+0.17(+1.02%)
Aug 02, 2011	16.69	16.85	16.58	16.62	561,728	-0.14(-0.83%)

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.