Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.09	17.30	17.09	17.13	31,394,928	-0.13(-0.75%)
Oct 28, 2011	17.47	17.48	17.20	17.26	37,395,760	-0.20(-1.14%)
Oct 27, 2011	17.45	17.50	17.35	17.46	50,752,864	+0.13(+0.77%)
Oct 26, 2011	17.24	17.35	17.09	17.32	42,137,360	+0.20(+1.16%)
Oct 25, 2011	17.11	17.26	17.08	17.13	33,459,670	-0.02(-0.12%)
Oct 24, 2011	17.18	17.21	17.09	17.15	30,721,980	-0.04(-0.25%)
Oct 21, 2011	17.13	17.34	17.11	17.19	48,012,676	+0.17(+0.98%)
Oct 20, 2011	16.97	17.18	16.93	17.02	41,875,160	+0.04(+0.21%)
Oct 19, 2011	16.82	17.04	16.82	16.99	43,000,128	+0.11(+0.64%)
Oct 18, 2011	16.59	16.97	16.55	16.88	46,593,640	+0.34(+2.03%)
Oct 17, 2011	16.55	16.75	16.45	16.54	29,695,364	-0.21(-1.23%)
Oct 14, 2011	16.69	16.75	16.50	16.75	35,452,568	+0.13(+0.80%)
Oct 13, 2011	16.62	16.70	16.52	16.61	34,773,792	-0.05(-0.33%)
Oct 12, 2011	16.62	17.03	16.61	16.67	73,174,312	+0.14(+0.88%)
Oct 11, 2011	16.54	16.55	16.42	16.52	33,817,860	-0.03(-0.16%)
Oct 10, 2011	16.36	16.66	16.36	16.55	40,361,520	+0.34(+2.07%)
Oct 07, 2011	16.03	16.32	15.97	16.22	46,072,208	+0.29(+1.80%)
Oct 06, 2011	15.85	15.94	15.80	15.93	33,184,654	+0.03(+0.19%)
Oct 05, 2011	15.91	16.08	15.74	15.90	45,050,648	-0.07(-0.43%)
Oct 04, 2011	15.62	16.00	15.59	15.97	61,916,116	+0.28(+1.77%)
Oct 03, 2011	15.78	15.98	15.67	15.69	51,319,180	+0.02(+0.12%)
Sep 30, 2011	15.66	15.88	15.62	15.67	45,106,824	-0.01(-0.06%)
Sep 29, 2011	15.65	15.82	15.50	15.68	34,255,116	+0.19(+1.21%)
Sep 28, 2011	15.74	15.83	15.49	15.49	37,950,112	-0.22(-1.38%)
Sep 27, 2011	15.81	15.96	15.64	15.71	38,056,908	+0.06(+0.39%)
Sep 26, 2011	15.38	15.66	15.34	15.65	37,620,032	+0.31(+2.03%)
Sep 23, 2011	15.15	15.39	15.11	15.34	42,068,524	+0.16(+1.03%)
Sep 22, 2011	15.30	15.47	15.08	15.18	70,601,360	-0.31(-2.03%)
Sep 21, 2011	15.81	15.88	15.49	15.50	34,683,924	-0.29(-1.86%)
Sep 20, 2011	15.84	15.98	15.75	15.79	27,886,384	-0.05(-0.30%)
Sep 19, 2011	15.76	15.89	15.72	15.84	29,898,712	-0.06(-0.38%)
Sep 16, 2011	15.93	16.05	15.87	15.90	118,170,304	+0.04(+0.27%)
Sep 15, 2011	15.77	15.86	15.68	15.86	36,423,240	+0.09(+0.59%)
Sep 14, 2011	15.62	15.94	15.58	15.76	41,405,200	+0.18(+1.18%)
Sep 13, 2011	15.64	15.64	15.47	15.58	35,667,156	-0.07(-0.44%)
Sep 12, 2011	15.36	15.65	15.35	15.65	37,185,252	+0.14(+0.90%)
Sep 09, 2011	15.67	15.76	15.46	15.51	39,829,476	-0.26(-1.63%)
Sep 08, 2011	15.73	15.93	15.72	15.77	38,421,064	-0.06(-0.40%)
Sep 07, 2011	15.72	15.87	15.66	15.83	34,450,776	+0.22(+1.43%)
Sep 06, 2011	15.55	15.64	15.36	15.61	56,667,016	-0.11(-0.67%)
Sep 02, 2011	15.78	15.90	15.69	15.71	35,795,180	-0.19(-1.18%)
Sep 01, 2011	16.07	16.17	15.90	15.90	41,370,516	-0.16(-1.01%)
Aug 31, 2011	16.00	16.12	15.96	16.06	43,808,900	+0.11(+0.70%)
Aug 30, 2011	15.96	16.04	15.83	15.95	44,652,336	-0.11(-0.70%)
Aug 29, 2011	16.04	16.14	16.00	16.06	28,071,028	+0.09(+0.55%)
Aug 26, 2011	15.94	16.08	15.69	15.97	34,639,176	+0.06(+0.38%)
Aug 25, 2011	16.12	16.15	15.87	15.91	36,329,232	-0.20(-1.26%)
Aug 24, 2011	16.01	16.13	15.95	16.12	37,736,348	+0.05(+0.30%)
Aug 23, 2011	15.75	16.07	15.74	16.07	56,857,956	+0.31(+1.95%)
Aug 22, 2011	15.78	15.90	15.73	15.76	45,604,124	-0.03(-0.21%)
Aug 19, 2011	15.55	15.93	15.55	15.79	76,282,256	+0.15(+0.98%)
Aug 18, 2011	15.25	15.69	15.19	15.64	82,938,056	+0.07(+0.47%)
Aug 17, 2011	15.62	15.76	15.45	15.57	50,222,540	-0.11(-0.71%)
Aug 16, 2011	15.53	15.85	15.44	15.68	84,758,592	+0.59(+3.88%)
Aug 15, 2011	15.06	15.12	14.88	15.09	49,108,048	+0.07(+0.46%)
Aug 12, 2011	15.13	15.19	14.88	15.02	50,203,312	+0.01(+0.04%)
Aug 11, 2011	14.75	15.22	14.75	15.02	71,526,096	+0.40(+2.73%)
Aug 10, 2011	15.11	15.12	14.59	14.62	89,419,008	-0.69(-4.51%)
Aug 09, 2011	15.30	15.34	14.66	15.31	79,628,224	+0.57(+3.88%)
Aug 08, 2011	15.30	15.46	14.69	14.74	109,675,112	-0.58(-3.80%)
Aug 05, 2011	15.24	15.34	14.94	15.32	90,617,344	+0.23(+1.50%)
Aug 04, 2011	15.36	15.36	15.08	15.09	86,455,768	-0.36(-2.30%)
Aug 03, 2011	15.59	15.68	15.37	15.45	71,219,224	-0.12(-0.77%)
Aug 02, 2011	15.74	15.83	15.57	15.57	50,597,276	-0.28(-1.79%)

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.