Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.57	19.69	19.28	19.30	12,737,699	-0.59(-2.96%)
Oct 28, 2011	20.10	20.30	19.59	19.88	17,811,490	-0.29(-1.44%)
Oct 27, 2011	19.88	20.45	19.52	20.17	15,083,389	+0.86(+4.45%)
Oct 26, 2011	19.57	19.59	19.13	19.31	12,666,950	+0.00(+0.00%)
Oct 25, 2011	19.26	19.50	19.06	19.31	11,009,138	-0.35(-1.80%)
Oct 24, 2011	18.90	19.83	18.83	19.67	21,587,494	+0.81(+4.29%)
Oct 21, 2011	18.92	19.11	18.47	18.86	13,118,228	+0.19(+1.02%)
Oct 20, 2011	18.63	18.75	18.32	18.67	9,021,974	+0.08(+0.41%)
Oct 19, 2011	18.80	18.97	18.54	18.59	12,095,603	-0.34(-1.80%)
Oct 18, 2011	18.30	19.19	18.09	18.93	15,153,101	+0.70(+3.85%)
Oct 17, 2011	18.37	18.60	18.17	18.23	8,527,021	-0.26(-1.40%)
Oct 14, 2011	18.27	18.52	18.14	18.49	14,458,913	+0.58(+3.21%)
Oct 13, 2011	17.77	18.18	17.70	17.92	11,361,443	-0.04(-0.25%)
Oct 12, 2011	17.83	18.18	17.65	17.96	14,347,951	+0.30(+1.72%)
Oct 11, 2011	17.36	17.72	17.11	17.66	19,382,512	+0.15(+0.87%)
Oct 10, 2011	17.35	17.62	17.32	17.51	11,458,900	+0.47(+2.78%)
Oct 07, 2011	16.82	17.32	16.78	17.03	18,035,210	+0.32(+1.93%)
Oct 06, 2011	16.48	16.73	16.38	16.71	19,004,304	+0.17(+1.03%)
Oct 05, 2011	16.56	16.84	16.08	16.54	19,091,298	+0.00(+0.00%)
Oct 04, 2011	15.78	16.57	15.41	16.54	24,475,806	+0.51(+3.15%)
Oct 03, 2011	16.45	16.81	15.99	16.03	16,004,094	-0.60(-3.61%)
Sep 30, 2011	17.01	17.19	16.63	16.63	12,815,112	-0.59(-3.45%)
Sep 29, 2011	17.51	17.51	16.75	17.23	13,381,955	+0.05(+0.29%)
Sep 28, 2011	17.20	17.53	17.11	17.18	17,064,766	+0.00(+0.00%)
Sep 27, 2011	17.71	17.74	17.06	17.18	15,863,590	-0.09(-0.51%)
Sep 26, 2011	16.46	17.28	16.25	17.27	15,780,094	+1.07(+6.64%)
Sep 23, 2011	15.62	16.32	15.59	16.19	11,110,956	+0.40(+2.52%)
Sep 22, 2011	15.93	16.17	15.49	15.79	18,237,978	-0.71(-4.33%)
Sep 21, 2011	17.25	17.39	16.51	16.51	12,199,932	-0.77(-4.46%)
Sep 20, 2011	17.52	17.67	17.16	17.28	11,896,116	-0.14(-0.80%)
Sep 19, 2011	17.21	17.48	17.11	17.42	10,269,843	-0.11(-0.65%)
Sep 16, 2011	17.53	17.83	17.46	17.53	13,296,332	+0.16(+0.95%)
Sep 15, 2011	16.77	17.37	16.68	17.37	15,517,063	+0.82(+4.97%)
Sep 14, 2011	16.14	16.75	15.95	16.55	14,903,872	+0.52(+3.27%)
Sep 13, 2011	16.28	16.46	15.83	16.02	17,152,798	-0.15(-0.94%)
Sep 12, 2011	15.63	16.19	15.58	16.17	12,425,758	+0.33(+2.07%)
Sep 09, 2011	16.05	16.24	15.66	15.85	12,266,864	-0.39(-2.40%)
Sep 08, 2011	16.35	16.66	16.12	16.24	10,749,973	-0.28(-1.71%)
Sep 07, 2011	15.95	16.52	15.87	16.52	12,059,315	+0.88(+5.64%)
Sep 06, 2011	15.32	15.72	15.24	15.64	18,851,932	-0.33(-2.05%)
Sep 02, 2011	16.37	16.45	15.87	15.97	12,316,702	-0.71(-4.27%)
Sep 01, 2011	16.85	17.03	16.45	16.68	20,344,678	+0.34(+2.08%)
Aug 31, 2011	16.61	16.96	16.19	16.34	15,026,709	-0.19(-1.14%)
Aug 30, 2011	16.34	16.66	15.97	16.53	14,556,285	+0.14(+0.85%)
Aug 29, 2011	15.93	16.41	15.68	16.39	15,132,361	+0.71(+4.54%)
Aug 26, 2011	15.27	15.82	15.00	15.68	14,966,601	+0.28(+1.84%)
Aug 25, 2011	15.92	16.23	15.32	15.39	11,497,279	-0.47(-2.94%)
Aug 24, 2011	15.29	15.91	15.18	15.86	16,801,108	+0.55(+3.62%)
Aug 23, 2011	14.77	15.30	14.63	15.30	9,937,850	+0.56(+3.80%)
Aug 22, 2011	14.95	15.08	14.57	14.74	14,536,132	+0.15(+1.04%)
Aug 19, 2011	14.32	14.69	14.27	14.59	22,129,762	+0.07(+0.48%)
Aug 18, 2011	15.00	15.03	14.35	14.52	18,652,278	-0.95(-6.14%)
Aug 17, 2011	15.97	15.98	15.12	15.47	18,216,706	-0.38(-2.42%)
Aug 16, 2011	15.99	16.12	15.49	15.86	11,567,619	-0.35(-2.14%)
Aug 15, 2011	16.19	16.27	15.78	16.20	11,185,121	+0.12(+0.74%)
Aug 12, 2011	16.49	16.60	15.94	16.09	16,038,934	+0.04(+0.27%)
Aug 11, 2011	15.56	16.34	15.52	16.04	16,985,744	+0.60(+3.92%)
Aug 10, 2011	16.02	16.16	15.41	15.44	26,777,454	-0.58(-3.62%)
Aug 09, 2011	16.24	16.02	14.69	16.02	20,967,100	+0.82(+5.43%)
Aug 08, 2011	16.24	16.42	14.74	15.19	21,335,082	-1.52(-9.08%)
Aug 05, 2011	16.75	16.77	16.00	16.71	31,066,388	+0.26(+1.57%)
Aug 04, 2011	17.33	17.48	16.42	16.45	23,391,450	-1.07(-6.11%)
Aug 03, 2011	17.39	17.70	17.13	17.52	18,664,474	+0.13(+0.72%)
Aug 02, 2011	18.09	18.26	17.31	17.39	22,073,554	-1.04(-5.64%)

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.