Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.12	14.24	13.18	13.18	2,523,730	-1.16(-8.08%)
Oct 28, 2011	14.05	14.40	13.80	14.34	795,910	+0.18(+1.24%)
Oct 27, 2011	13.66	14.16	13.66	14.16	2,799,440	+0.76(+5.70%)
Oct 26, 2011	13.57	13.81	13.01	13.40	2,009,970	+0.04(+0.32%)
Oct 25, 2011	13.77	13.77	13.32	13.35	1,163,390	-0.47(-3.41%)
Oct 24, 2011	13.33	13.98	13.33	13.82	741,140	+0.52(+3.92%)
Oct 21, 2011	13.41	13.49	12.92	13.30	1,090,740	+0.19(+1.48%)
Oct 20, 2011	13.03	13.29	12.76	13.11	761,050	+0.05(+0.42%)
Oct 19, 2011	13.16	13.43	12.92	13.05	895,760	-0.19(-1.40%)
Oct 18, 2011	13.06	13.43	12.68	13.24	2,140,400	+0.13(+0.97%)
Oct 17, 2011	13.41	13.74	13.05	13.11	2,118,930	-0.46(-3.42%)
Oct 14, 2011	13.10	13.90	13.05	13.58	2,861,840	+0.67(+5.23%)
Oct 13, 2011	12.42	12.90	12.42	12.90	1,286,980	+0.45(+3.64%)
Oct 12, 2011	12.34	12.61	12.28	12.45	837,160	+0.25(+2.02%)
Oct 11, 2011	11.78	12.39	11.78	12.20	1,155,040	+0.32(+2.71%)
Oct 10, 2011	11.81	11.89	11.40	11.88	1,205,050	+0.28(+2.43%)
Oct 07, 2011	11.75	11.93	11.37	11.60	908,700	-0.10(-0.86%)
Oct 06, 2011	11.66	11.91	11.44	11.70	1,459,160	+0.00(+0.00%)
Oct 05, 2011	11.20	11.82	10.87	11.70	1,298,560	+0.44(+3.92%)
Oct 04, 2011	10.45	11.30	10.43	11.26	1,925,190	+0.75(+7.13%)
Oct 03, 2011	11.42	11.54	10.47	10.51	2,344,150	-0.90(-7.86%)
Sep 30, 2011	11.50	11.95	11.40	11.41	1,238,780	-0.29(-2.45%)
Sep 29, 2011	11.92	12.05	11.18	11.69	1,715,090	+0.04(+0.31%)
Sep 28, 2011	12.23	12.29	11.60	11.66	770,640	-0.58(-4.70%)
Sep 27, 2011	12.12	12.49	11.90	12.23	1,239,440	+0.39(+3.33%)
Sep 26, 2011	11.60	11.88	11.31	11.84	1,251,410	+0.30(+2.58%)
Sep 23, 2011	10.83	11.56	10.79	11.54	1,491,370	+0.72(+6.66%)
Sep 22, 2011	11.02	11.50	10.70	10.82	2,686,560	-0.65(-5.71%)
Sep 21, 2011	11.62	11.86	11.43	11.47	1,541,910	-0.03(-0.29%)
Sep 20, 2011	12.02	12.08	11.50	11.51	993,840	-0.40(-3.38%)
Sep 19, 2011	11.90	12.19	11.63	11.91	1,317,680	-0.25(-2.06%)
Sep 16, 2011	11.95	12.20	11.72	12.16	2,147,370	+0.28(+2.39%)
Sep 15, 2011	11.96	11.96	11.52	11.88	1,547,480	+0.05(+0.39%)
Sep 14, 2011	11.43	12.06	11.06	11.83	1,809,660	+0.50(+4.42%)
Sep 13, 2011	10.60	11.50	10.57	11.33	2,259,780	+0.75(+7.09%)
Sep 12, 2011	10.25	10.82	10.09	10.58	2,381,190	+0.16(+1.50%)
Sep 09, 2011	10.76	10.87	10.11	10.42	2,916,500	-0.46(-4.24%)
Sep 08, 2011	11.15	11.32	10.82	10.88	1,588,400	-0.31(-2.79%)
Sep 07, 2011	11.14	11.54	11.08	11.20	1,126,040	+0.25(+2.32%)
Sep 06, 2011	10.66	10.97	10.50	10.94	2,092,570	-0.16(-1.42%)
Sep 02, 2011	11.59	11.63	11.03	11.10	875,480	-0.74(-6.22%)
Sep 01, 2011	12.32	12.38	11.77	11.84	1,068,870	-0.45(-3.67%)
Aug 31, 2011	12.20	12.55	12.09	12.29	2,451,220	+0.16(+1.35%)
Aug 30, 2011	12.06	12.29	11.91	12.12	1,149,640	-0.04(-0.36%)
Aug 29, 2011	11.63	12.19	11.61	12.17	1,768,720	+0.69(+6.03%)
Aug 26, 2011	11.01	11.52	10.90	11.48	1,008,530	+0.38(+3.45%)
Aug 25, 2011	11.73	12.30	11.06	11.09	1,336,110	-0.53(-4.56%)
Aug 24, 2011	11.34	11.69	11.30	11.62	2,451,190	+0.28(+2.45%)
Aug 23, 2011	10.78	11.37	10.66	11.35	1,783,090	+0.62(+5.81%)
Aug 22, 2011	10.89	11.12	10.62	10.72	1,443,860	+0.13(+1.23%)
Aug 19, 2011	10.67	11.12	10.55	10.59	1,479,490	-0.21(-1.93%)
Aug 18, 2011	11.69	11.69	10.70	10.80	4,416,060	-1.19(-9.93%)
Aug 17, 2011	12.52	12.61	11.82	11.99	2,513,790	-0.48(-3.84%)
Aug 16, 2011	12.58	12.78	12.29	12.47	1,560,120	-0.27(-2.14%)
Aug 15, 2011	12.40	12.74	12.33	12.74	1,598,760	+0.48(+3.92%)
Aug 12, 2011	12.09	12.48	11.98	12.26	2,392,240	+0.28(+2.36%)
Aug 11, 2011	11.41	12.03	11.21	11.98	4,282,200	+0.61(+5.34%)
Aug 10, 2011	11.97	12.05	11.37	11.37	2,796,190	-0.95(-7.72%)
Aug 09, 2011	12.19	12.35	11.30	12.32	3,755,620	+0.76(+6.53%)
Aug 08, 2011	12.50	12.77	11.55	11.57	2,716,020	-1.27(-9.91%)
Aug 05, 2011	13.93	13.93	12.67	12.84	4,465,850	-0.86(-6.30%)
Aug 04, 2011	14.69	14.73	13.65	13.70	4,565,810	-1.03(-7.01%)
Aug 03, 2011	14.21	14.81	13.60	14.74	10,521,390	-0.46(-2.99%)
Aug 02, 2011	15.99	16.21	15.10	15.19	2,411,130	-0.81(-5.04%)

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.