Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	13.92	13.95	13.46	13.46	6,015,625	-0.68(-4.82%)
Oct 28, 2011	14.14	14.21	13.76	14.14	4,247,983	-0.04(-0.27%)
Oct 27, 2011	13.80	14.35	13.59	14.18	9,189,010	+1.06(+8.10%)
Oct 26, 2011	13.16	13.34	12.72	13.12	7,699,038	+0.16(+1.20%)
Oct 25, 2011	13.54	13.54	12.79	12.96	6,872,532	-0.98(-7.01%)
Oct 24, 2011	13.18	14.00	13.13	13.94	6,598,431	+0.78(+5.89%)
Oct 21, 2011	12.99	13.32	12.69	13.16	9,258,959	+0.30(+2.35%)
Oct 20, 2011	12.74	13.02	12.45	12.86	5,766,418	+0.13(+1.04%)
Oct 19, 2011	13.13	13.44	12.71	12.73	7,218,224	-0.45(-3.41%)
Oct 18, 2011	12.41	13.28	12.37	13.18	5,849,345	+0.86(+6.99%)
Oct 17, 2011	12.86	12.86	12.27	12.32	3,385,668	-0.64(-4.91%)
Oct 14, 2011	13.33	13.38	12.63	12.96	4,811,939	-0.10(-0.77%)
Oct 13, 2011	13.32	13.32	12.51	13.06	5,233,056	-0.43(-3.16%)
Oct 12, 2011	13.05	13.84	12.99	13.48	6,562,830	+0.58(+4.51%)
Oct 11, 2011	12.38	12.96	12.23	12.90	5,854,912	+0.38(+3.03%)
Oct 10, 2011	12.20	12.53	12.16	12.52	4,507,644	+0.56(+4.67%)
Oct 07, 2011	12.37	12.37	11.61	11.96	7,538,085	-0.35(-2.83%)
Oct 06, 2011	12.06	12.33	11.16	12.31	7,744,374	+0.85(+7.37%)
Oct 05, 2011	11.34	11.54	11.02	11.47	4,933,916	+0.04(+0.34%)
Oct 04, 2011	10.49	11.44	10.22	11.43	7,131,414	+0.82(+7.75%)
Oct 03, 2011	11.08	11.44	10.61	10.61	6,806,455	-0.31(-2.84%)
Sep 30, 2011	11.45	11.51	10.91	10.92	6,967,205	-0.75(-6.45%)
Sep 29, 2011	11.75	11.97	11.35	11.67	5,440,596	+0.23(+2.03%)
Sep 28, 2011	12.15	12.15	11.43	11.44	5,334,493	-0.68(-5.63%)
Sep 27, 2011	12.54	12.75	11.98	12.12	5,492,355	-0.14(-1.14%)
Sep 26, 2011	11.64	12.27	11.58	12.26	4,407,041	+0.76(+6.61%)
Sep 23, 2011	11.38	11.76	11.31	11.50	4,399,062	+0.07(+0.61%)
Sep 22, 2011	11.57	11.69	11.20	11.43	7,011,143	-0.48(-4.04%)
Sep 21, 2011	12.68	12.72	11.84	11.91	5,176,518	-0.79(-6.23%)
Sep 20, 2011	12.80	12.97	12.66	12.70	3,072,402	-0.02(-0.12%)
Sep 19, 2011	13.16	13.31	12.60	12.71	4,184,065	-0.71(-5.31%)
Sep 16, 2011	13.55	13.56	12.99	13.43	4,883,079	-0.12(-0.86%)
Sep 15, 2011	13.28	13.54	13.03	13.54	3,709,085	+0.43(+3.31%)
Sep 14, 2011	12.97	13.32	12.58	13.11	3,925,400	+0.22(+1.74%)
Sep 13, 2011	12.75	13.14	12.63	12.89	3,862,522	+0.18(+1.40%)
Sep 12, 2011	12.02	12.86	12.02	12.71	4,658,312	+0.20(+1.61%)
Sep 09, 2011	12.69	12.94	12.45	12.51	6,035,515	-0.40(-3.12%)
Sep 08, 2011	12.96	13.19	12.75	12.91	5,296,181	-0.21(-1.62%)
Sep 07, 2011	12.60	13.27	12.54	13.12	3,815,953	+0.72(+5.85%)
Sep 06, 2011	11.94	12.40	11.91	12.40	5,181,228	-0.15(-1.18%)
Sep 02, 2011	12.62	12.84	12.42	12.54	4,995,316	-0.38(-2.94%)
Sep 01, 2011	13.45	13.59	12.85	12.92	4,462,379	-0.60(-4.42%)
Aug 31, 2011	13.40	13.64	13.31	13.52	4,052,616	+0.19(+1.45%)
Aug 30, 2011	13.27	13.43	12.89	13.33	5,118,541	-0.05(-0.41%)
Aug 29, 2011	12.82	13.38	12.78	13.38	3,650,847	+0.78(+6.22%)
Aug 26, 2011	12.19	12.71	11.96	12.60	4,459,908	+0.28(+2.27%)
Aug 25, 2011	13.16	13.58	12.10	12.32	5,487,768	-0.33(-2.64%)
Aug 24, 2011	12.09	12.66	12.06	12.65	3,733,715	+0.50(+4.08%)
Aug 23, 2011	11.77	12.16	11.49	12.16	5,594,099	+0.50(+4.32%)
Aug 22, 2011	11.95	12.09	11.61	11.65	4,929,628	-0.05(-0.40%)
Aug 19, 2011	12.02	12.38	11.68	11.70	5,030,657	-0.50(-4.13%)
Aug 18, 2011	12.78	12.82	12.08	12.20	6,441,784	-0.99(-7.52%)
Aug 17, 2011	13.14	13.42	13.01	13.19	4,054,274	+0.12(+0.92%)
Aug 16, 2011	13.41	13.43	12.88	13.07	6,014,658	-0.38(-2.79%)
Aug 15, 2011	13.02	13.47	13.02	13.45	4,164,117	+0.67(+5.28%)
Aug 12, 2011	13.41	13.83	12.69	12.78	6,968,963	-0.44(-3.34%)
Aug 11, 2011	12.59	13.42	12.57	13.22	6,552,551	+0.77(+6.23%)
Aug 10, 2011	13.52	13.61	12.43	12.44	14,539,606	-1.52(-10.88%)
Aug 09, 2011	13.94	14.11	13.25	13.96	11,378,099	+0.53(+3.98%)
Aug 08, 2011	14.39	14.81	13.05	13.43	13,804,214	-1.39(-9.41%)
Aug 05, 2011	15.12	15.37	14.64	14.82	8,789,278	-0.21(-1.39%)
Aug 04, 2011	15.96	16.02	15.02	15.03	6,572,741	-1.16(-7.18%)
Aug 03, 2011	16.15	16.34	15.67	16.19	5,736,505	+0.05(+0.29%)
Aug 02, 2011	16.91	16.95	16.10	16.15	5,637,750	-0.76(-4.49%)

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.