Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.55	14.88	14.24	14.33	2,389,755	-0.35(-2.40%)
Oct 28, 2011	14.36	15.13	14.24	14.68	3,387,075	-0.04(-0.28%)
Oct 27, 2011	14.76	15.16	13.98	14.72	10,626,809	-1.90(-11.44%)
Oct 26, 2011	16.64	16.78	16.10	16.62	1,932,162	+0.21(+1.30%)
Oct 25, 2011	16.19	16.69	15.53	16.41	2,782,011	+0.20(+1.21%)
Oct 24, 2011	15.42	16.35	15.42	16.21	1,497,047	+0.92(+6.00%)
Oct 21, 2011	14.97	15.41	14.88	15.29	1,808,064	+0.56(+3.78%)
Oct 20, 2011	14.92	14.94	14.07	14.74	2,533,208	-0.10(-0.66%)
Oct 19, 2011	15.47	15.53	14.77	14.83	1,876,162	-0.61(-3.98%)
Oct 18, 2011	15.59	15.83	15.23	15.45	2,621,743	+0.02(+0.16%)
Oct 17, 2011	16.10	16.14	15.37	15.42	3,284,116	-0.83(-5.09%)
Oct 14, 2011	15.44	16.30	15.42	16.25	2,965,710	+1.07(+7.07%)
Oct 13, 2011	14.72	15.33	14.16	15.18	2,194,100	+0.39(+2.66%)
Oct 12, 2011	14.68	15.23	14.66	14.78	2,268,861	+0.25(+1.75%)
Oct 11, 2011	14.12	14.66	14.10	14.53	1,563,647	+0.20(+1.43%)
Oct 10, 2011	13.89	14.40	13.77	14.33	1,721,260	+0.81(+6.00%)
Oct 07, 2011	13.57	13.83	13.29	13.51	2,126,086	+0.04(+0.30%)
Oct 06, 2011	13.44	13.68	13.24	13.47	2,503,264	+0.57(+4.45%)
Oct 05, 2011	12.56	13.00	11.97	12.90	4,519,571	+0.03(+0.25%)
Oct 04, 2011	12.37	12.99	12.15	12.87	2,200,282	+0.34(+2.68%)
Oct 03, 2011	13.24	13.64	12.53	12.53	2,471,243	-1.11(-8.11%)
Sep 30, 2011	13.82	14.05	13.61	13.64	2,150,191	-0.46(-3.26%)
Sep 29, 2011	13.63	14.20	13.46	14.10	2,665,911	+0.76(+5.72%)
Sep 28, 2011	14.22	14.25	13.33	13.33	1,281,600	-0.79(-5.63%)
Sep 27, 2011	14.29	14.70	13.98	14.13	882,299	+0.18(+1.29%)
Sep 26, 2011	13.96	14.02	13.41	13.95	966,924	+0.18(+1.31%)
Sep 23, 2011	13.26	13.86	13.20	13.77	1,299,760	+0.44(+3.32%)
Sep 22, 2011	13.46	13.72	13.04	13.33	1,446,724	-0.67(-4.80%)
Sep 21, 2011	14.77	14.96	14.00	14.00	1,790,448	-0.70(-4.79%)
Sep 20, 2011	14.95	15.20	14.68	14.70	1,851,410	-0.20(-1.37%)
Sep 19, 2011	15.05	15.11	14.60	14.91	1,679,065	-0.50(-3.24%)
Sep 16, 2011	15.45	15.49	15.08	15.41	1,604,645	+0.07(+0.48%)
Sep 15, 2011	14.91	15.38	14.84	15.33	1,410,636	+0.62(+4.23%)
Sep 14, 2011	14.92	14.94	14.51	14.71	2,020,661	-0.08(-0.55%)
Sep 13, 2011	14.69	14.88	14.11	14.79	1,761,123	+0.12(+0.84%)
Sep 12, 2011	14.19	14.69	13.94	14.67	2,386,915	+0.20(+1.36%)
Sep 09, 2011	14.80	15.11	14.38	14.47	2,461,701	-0.54(-3.60%)
Sep 08, 2011	15.51	15.64	14.87	15.01	1,635,835	-0.63(-4.03%)
Sep 07, 2011	15.05	15.71	15.05	15.64	2,014,011	+0.83(+5.59%)
Sep 06, 2011	14.58	15.01	14.42	14.82	2,527,458	-0.29(-1.95%)
Sep 02, 2011	15.71	15.78	15.01	15.11	1,633,676	-1.02(-6.35%)
Sep 01, 2011	16.75	16.98	16.04	16.14	1,791,539	-0.55(-3.29%)
Aug 31, 2011	17.54	17.58	16.51	16.69	2,446,609	-0.70(-4.01%)
Aug 30, 2011	16.82	17.47	16.74	17.38	2,433,048	+0.46(+2.71%)
Aug 29, 2011	16.18	16.96	16.18	16.92	2,434,766	+1.03(+6.50%)
Aug 26, 2011	15.32	15.93	15.01	15.89	2,364,106	+0.41(+2.65%)
Aug 25, 2011	16.05	16.18	15.37	15.48	2,726,954	-0.45(-2.83%)
Aug 24, 2011	15.87	16.07	15.61	15.93	1,408,891	+0.08(+0.52%)
Aug 23, 2011	15.33	15.92	15.14	15.85	1,368,877	+0.65(+4.26%)
Aug 22, 2011	16.43	16.66	15.15	15.20	1,752,512	-0.79(-4.97%)
Aug 19, 2011	15.76	16.52	15.68	16.00	2,429,687	-0.01(-0.05%)
Aug 18, 2011	16.66	16.73	15.74	16.01	2,909,180	-1.38(-7.92%)
Aug 17, 2011	17.37	17.68	17.19	17.38	1,532,223	+0.11(+0.66%)
Aug 16, 2011	17.12	17.41	16.93	17.27	1,434,354	-0.06(-0.33%)
Aug 15, 2011	16.53	17.34	16.53	17.32	2,190,166	+0.93(+5.65%)
Aug 12, 2011	16.56	16.84	16.01	16.40	1,835,034	-0.07(-0.45%)
Aug 11, 2011	15.48	16.74	15.48	16.47	3,248,493	+1.11(+7.26%)
Aug 10, 2011	15.24	15.99	14.98	15.36	5,955,697	-0.28(-1.78%)
Aug 09, 2011	17.15	16.67	14.42	15.64	5,536,666	+0.77(+5.18%)
Aug 08, 2011	17.15	17.84	14.83	14.87	5,070,095	-2.87(-16.17%)
Aug 05, 2011	18.60	18.69	17.01	17.73	4,310,782	-0.52(-2.83%)
Aug 04, 2011	19.35	19.38	18.23	18.25	5,274,607	-1.48(-7.48%)
Aug 03, 2011	19.57	19.96	19.05	19.73	4,285,109	+0.22(+1.13%)
Aug 02, 2011	20.69	21.19	19.50	19.50	4,340,739	-0.46(-2.30%)

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.