Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.28	16.28	15.93	15.93	175,510	-0.59(-3.57%)
Oct 28, 2011	16.47	16.52	16.41	16.52	80,283	-0.08(-0.48%)
Oct 27, 2011	16.52	16.70	16.41	16.60	183,017	+0.65(+4.08%)
Oct 26, 2011	16.04	16.04	15.73	15.95	112,563	+0.19(+1.21%)
Oct 25, 2011	15.94	15.94	15.74	15.76	105,869	-0.25(-1.56%)
Oct 24, 2011	15.85	16.04	15.85	16.01	88,133	+0.20(+1.27%)
Oct 21, 2011	15.70	15.81	15.70	15.81	65,673	+0.25(+1.61%)
Oct 20, 2011	15.63	15.63	15.44	15.56	90,832	-0.04(-0.26%)
Oct 19, 2011	15.75	15.78	15.59	15.60	63,485	-0.26(-1.64%)
Oct 18, 2011	15.63	15.92	15.53	15.86	295,189	+0.19(+1.21%)
Oct 17, 2011	15.91	15.91	15.63	15.67	60,999	-0.25(-1.57%)
Oct 14, 2011	15.93	15.96	15.83	15.92	52,740	+0.10(+0.63%)
Oct 13, 2011	15.76	15.82	15.65	15.82	129,992	-0.02(-0.13%)
Oct 12, 2011	15.81	15.97	15.81	15.84	125,137	+0.16(+1.02%)
Oct 11, 2011	15.56	15.70	15.56	15.68	71,605	+0.33(+2.15%)
Oct 07, 2011	15.45	15.48	15.29	15.35	115,892	-0.03(-0.20%)
Oct 06, 2011	15.17	15.41	15.08	15.38	83,175	+0.31(+2.06%)
Oct 05, 2011	14.88	15.09	14.79	15.07	80,481	+0.21(+1.41%)
Oct 04, 2011	14.60	14.86	14.40	14.86	179,329	+0.17(+1.16%)
Oct 03, 2011	14.82	15.00	14.67	14.69	237,054	-0.09(-0.61%)
Sep 30, 2011	15.05	15.18	14.78	14.78	198,038	-0.55(-3.59%)
Sep 29, 2011	15.43	15.47	15.17	15.33	91,991	+0.24(+1.59%)
Sep 28, 2011	15.36	15.40	15.08	15.09	1,730,577	-0.21(-1.37%)
Sep 27, 2011	15.28	15.49	15.23	15.30	105,763	+0.32(+2.14%)
Sep 26, 2011	14.80	14.98	14.66	14.98	90,022	+0.25(+1.70%)
Sep 23, 2011	14.46	14.75	14.46	14.73	127,145	+0.12(+0.82%)
Sep 22, 2011	14.64	14.67	14.44	14.61	131,648	-0.39(-2.60%)
Sep 21, 2011	15.33	15.33	15.00	15.00	74,125	-0.30(-1.96%)
Sep 20, 2011	15.28	15.42	15.21	15.30	902,132	+0.05(+0.33%)
Sep 19, 2011	15.23	15.30	15.12	15.25	194,276	-0.29(-1.87%)
Sep 16, 2011	15.56	15.61	15.45	15.54	104,142	+0.01(+0.06%)
Sep 15, 2011	15.39	15.53	15.34	15.53	83,684	+0.22(+1.44%)
Sep 14, 2011	15.10	15.36	14.98	15.31	267,920	+0.24(+1.59%)
Sep 13, 2011	14.89	15.09	14.89	15.07	65,917	+0.18(+1.21%)
Sep 12, 2011	14.66	14.89	14.66	14.89	135,826	-0.10(-0.67%)
Sep 09, 2011	15.16	15.21	14.92	14.99	122,683	-0.38(-2.47%)
Sep 08, 2011	15.35	15.51	15.33	15.37	49,575	-0.15(-0.97%)
Sep 07, 2011	15.37	15.53	15.33	15.52	73,592	+0.38(+2.51%)
Sep 06, 2011	14.88	15.15	14.88	15.14	127,057	-0.25(-1.62%)
Sep 02, 2011	15.45	15.49	15.36	15.39	69,677	-0.35(-2.22%)
Sep 01, 2011	15.86	15.93	15.72	15.74	46,570	-0.15(-0.94%)
Aug 31, 2011	15.77	15.97	15.77	15.89	245,600	+0.32(+2.06%)
Aug 30, 2011	15.51	15.62	15.40	15.57	88,385	-0.06(-0.38%)
Aug 29, 2011	15.47	15.63	15.47	15.63	75,441	+0.37(+2.42%)
Aug 26, 2011	14.95	15.28	14.78	15.26	164,766	+0.18(+1.19%)
Aug 25, 2011	15.39	15.39	15.07	15.08	85,411	-0.33(-2.14%)
Aug 24, 2011	15.22	15.41	15.19	15.41	73,928	+0.08(+0.52%)
Aug 23, 2011	15.04	15.33	14.95	15.33	94,461	+0.43(+2.89%)
Aug 22, 2011	15.23	15.23	14.87	14.90	117,054	+0.15(+1.02%)
Aug 19, 2011	14.80	15.14	14.75	14.75	148,155	-0.32(-2.12%)
Aug 18, 2011	15.23	15.27	14.94	15.07	1,045,798	-0.68(-4.32%)
Aug 17, 2011	15.81	15.93	15.70	15.75	65,457	+0.02(+0.13%)
Aug 16, 2011	15.72	15.90	15.60	15.73	146,357	-0.23(-1.44%)
Aug 15, 2011	15.78	15.96	15.78	15.96	264,161	+0.28(+1.79%)
Aug 12, 2011	15.69	15.81	15.50	15.68	77,358	+0.21(+1.36%)
Aug 11, 2011	14.84	15.62	14.84	15.47	442,394	+0.65(+4.39%)
Aug 10, 2011	15.23	15.26	14.82	14.82	411,602	-0.70(-4.51%)
Aug 09, 2011	15.29	15.52	14.85	15.52	204,536	+0.72(+4.86%)
Aug 08, 2011	15.35	15.59	14.74	14.80	447,714	-1.19(-7.44%)
Aug 05, 2011	16.09	16.13	15.00	15.99	242,103	+0.13(+0.82%)
Aug 04, 2011	16.46	16.46	15.85	15.86	260,024	-0.91(-5.43%)
Aug 03, 2011	16.85	16.85	16.52	16.77	275,331	+0.00(+0.00%)

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.