Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.40	17.43	16.30	16.42	2,179,034	-0.97(-5.57%)
Oct 28, 2011	18.00	18.05	17.06	17.38	1,512,683	-0.58(-3.20%)
Oct 27, 2011	17.77	18.34	17.31	17.96	1,673,034	+1.15(+6.85%)
Oct 26, 2011	16.67	17.16	16.10	16.81	1,776,430	+0.69(+4.31%)
Oct 25, 2011	16.76	16.88	15.91	16.11	1,818,389	-0.33(-2.00%)
Oct 24, 2011	14.78	16.48	14.71	16.44	2,308,257	+1.85(+12.64%)
Oct 21, 2011	14.80	14.92	14.35	14.60	1,137,216	+0.06(+0.44%)
Oct 20, 2011	14.98	15.21	14.28	14.53	1,068,936	-0.50(-3.34%)
Oct 19, 2011	15.78	15.87	14.94	15.04	909,002	-0.70(-4.47%)
Oct 18, 2011	15.12	15.80	14.91	15.74	1,323,524	+0.63(+4.17%)
Oct 17, 2011	15.83	16.04	15.03	15.11	1,389,586	-0.71(-4.50%)
Oct 14, 2011	15.82	16.42	15.50	15.82	2,126,507	+0.15(+0.93%)
Oct 13, 2011	15.13	15.95	15.00	15.68	1,938,145	+0.21(+1.36%)
Oct 12, 2011	15.05	15.67	14.84	15.47	1,271,277	+0.79(+5.42%)
Oct 11, 2011	14.71	14.87	14.44	14.67	1,142,023	-0.14(-0.93%)
Oct 10, 2011	14.08	14.84	14.08	14.81	1,178,679	+0.82(+5.88%)
Oct 07, 2011	14.33	14.50	13.79	13.99	604,429	-0.20(-1.42%)
Oct 06, 2011	13.85	14.24	13.39	14.19	1,068,173	+0.54(+3.95%)
Oct 05, 2011	13.36	13.81	12.93	13.65	1,786,672	+0.33(+2.47%)
Oct 04, 2011	12.41	13.41	11.93	13.32	2,686,857	+0.82(+6.58%)
Oct 03, 2011	12.79	12.88	12.24	12.50	3,108,848	-0.40(-3.12%)
Sep 30, 2011	13.39	13.77	12.89	12.90	1,603,623	-0.79(-5.80%)
Sep 29, 2011	15.39	15.79	13.41	13.69	2,822,629	-1.32(-8.82%)
Sep 28, 2011	15.99	16.13	15.01	15.02	1,524,207	-0.78(-4.92%)
Sep 27, 2011	15.41	16.10	15.41	15.79	1,589,904	+0.63(+4.16%)
Sep 26, 2011	15.44	15.64	14.81	15.16	1,684,341	-0.20(-1.31%)
Sep 23, 2011	15.15	15.57	15.10	15.36	1,807,673	-0.04(-0.24%)
Sep 22, 2011	15.25	15.47	14.35	15.40	2,119,654	-0.24(-1.52%)
Sep 21, 2011	16.52	16.78	15.61	15.64	1,538,736	-0.74(-4.52%)
Sep 20, 2011	17.14	17.26	16.31	16.38	1,322,486	-0.70(-4.12%)
Sep 19, 2011	17.84	17.85	16.50	17.08	1,940,997	-1.06(-5.84%)
Sep 16, 2011	18.72	19.38	17.90	18.14	1,793,429	-0.39(-2.12%)
Sep 15, 2011	18.03	18.73	17.81	18.53	3,085,778	+1.09(+6.23%)
Sep 14, 2011	16.90	17.62	16.76	17.45	2,244,754	+0.90(+5.47%)
Sep 13, 2011	15.71	16.70	15.64	16.54	1,649,870	+0.82(+5.23%)
Sep 12, 2011	14.83	15.78	14.82	15.72	1,095,767	+0.62(+4.11%)
Sep 09, 2011	15.52	15.94	14.81	15.10	1,061,345	-0.58(-3.73%)
Sep 08, 2011	15.97	16.23	15.53	15.68	612,942	-0.28(-1.77%)
Sep 07, 2011	15.19	16.05	15.10	15.97	1,728,069	+1.44(+9.94%)
Sep 06, 2011	14.45	14.97	14.17	14.52	1,225,007	-0.47(-3.11%)
Sep 02, 2011	14.63	15.13	14.52	14.99	888,254	-0.11(-0.73%)
Sep 01, 2011	14.87	15.60	14.63	15.10	1,617,820	+0.22(+1.47%)
Aug 31, 2011	15.33	15.78	14.58	14.88	1,045,679	-0.41(-2.69%)
Aug 30, 2011	15.62	15.67	15.15	15.29	950,963	-0.38(-2.45%)
Aug 29, 2011	15.50	15.79	15.32	15.68	1,120,922	+0.58(+3.87%)
Aug 26, 2011	14.66	15.18	14.57	15.09	869,771	+0.41(+2.80%)
Aug 25, 2011	15.15	15.83	14.66	14.68	848,407	-0.54(-3.54%)
Aug 24, 2011	15.32	15.63	14.84	15.22	764,252	-0.23(-1.48%)
Aug 23, 2011	15.03	15.49	14.57	15.45	1,483,171	+0.73(+4.97%)
Aug 22, 2011	15.25	15.59	14.61	14.72	867,313	+0.16(+1.07%)
Aug 19, 2011	15.19	15.42	14.48	14.56	1,177,886	-0.67(-4.38%)
Aug 18, 2011	15.88	15.97	14.75	15.23	1,417,448	-0.98(-6.03%)
Aug 17, 2011	16.68	16.82	15.93	16.21	1,147,472	-0.27(-1.66%)
Aug 16, 2011	16.89	16.95	16.24	16.48	964,655	-0.59(-3.48%)
Aug 15, 2011	16.89	17.12	16.52	17.07	996,236	+0.62(+3.78%)
Aug 12, 2011	17.11	17.25	16.37	16.45	1,601,488	-0.45(-2.65%)
Aug 11, 2011	15.05	17.22	15.02	16.90	4,719,651	+1.96(+13.15%)
Aug 10, 2011	15.33	15.56	14.45	14.94	4,679,033	-0.24(-1.57%)
Aug 09, 2011	14.85	15.18	13.19	15.17	5,500,925	+2.36(+18.39%)
Aug 08, 2011	12.41	13.36	12.07	12.82	7,251,294	-0.81(-5.97%)
Aug 05, 2011	15.68	16.28	13.42	13.63	4,811,803	-1.98(-12.70%)
Aug 04, 2011	17.15	17.24	15.58	15.61	3,351,431	-1.84(-10.52%)
Aug 03, 2011	17.09	17.60	16.68	17.45	2,597,784	+0.28(+1.65%)
Aug 02, 2011	17.34	17.67	17.09	17.16	4,697,145	-0.47(-2.69%)

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.