Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.91	19.36	18.91	19.19	870,560	-0.04(-0.21%)
Oct 28, 2011	19.69	19.72	19.02	19.23	944,659	-0.31(-1.59%)
Oct 27, 2011	19.64	19.94	19.35	19.54	1,406,058	+0.33(+1.72%)
Oct 26, 2011	19.11	19.31	18.68	19.21	1,220,586	+0.31(+1.64%)
Oct 25, 2011	19.20	19.20	18.78	18.90	1,026,592	-0.45(-2.33%)
Oct 24, 2011	18.88	19.56	18.85	19.35	2,164,160	+0.55(+2.93%)
Oct 21, 2011	18.22	18.98	18.10	18.80	2,478,293	+0.77(+4.27%)
Oct 20, 2011	17.78	18.10	17.78	18.03	1,016,615	+0.19(+1.07%)
Oct 19, 2011	17.99	18.25	17.81	17.84	897,703	-0.12(-0.67%)
Oct 18, 2011	17.74	18.05	17.68	17.96	1,835,927	+0.18(+1.01%)
Oct 17, 2011	17.65	18.09	17.65	17.78	1,150,401	+0.09(+0.51%)
Oct 14, 2011	17.65	17.77	17.52	17.69	1,618,126	+0.15(+0.86%)
Oct 13, 2011	17.57	17.83	17.46	17.54	9,770,799	+0.58(+3.42%)
Oct 12, 2011	16.41	17.09	16.39	16.96	2,243,779	+0.46(+2.79%)
Oct 11, 2011	16.62	16.73	16.24	16.50	2,944,903	-1.05(-5.98%)
Oct 10, 2011	17.30	17.70	17.19	17.55	729,474	+0.55(+3.24%)
Oct 07, 2011	17.35	17.35	16.89	17.00	877,462	-0.16(-0.93%)
Oct 06, 2011	17.08	17.32	17.03	17.16	934,444	+0.18(+1.06%)
Oct 05, 2011	16.75	17.16	16.55	16.98	781,540	+0.18(+1.07%)
Oct 04, 2011	16.08	16.81	15.93	16.80	1,235,890	+0.52(+3.19%)
Oct 03, 2011	16.43	16.92	16.19	16.28	965,109	-0.32(-1.93%)
Sep 30, 2011	16.66	16.89	16.47	16.60	1,131,315	-0.30(-1.78%)
Sep 29, 2011	16.90	17.09	16.52	16.90	956,571	+0.30(+1.81%)
Sep 28, 2011	17.02	17.22	16.53	16.60	450,599	-0.42(-2.47%)
Sep 27, 2011	17.30	17.56	16.94	17.02	401,420	+0.02(+0.12%)
Sep 26, 2011	16.57	17.05	16.38	17.00	478,709	+0.60(+3.66%)
Sep 23, 2011	16.38	16.61	16.22	16.40	847,444	+0.00(+0.00%)
Sep 22, 2011	16.73	17.15	16.23	16.40	887,213	-0.86(-4.98%)
Sep 21, 2011	17.56	17.98	17.25	17.26	654,150	-0.31(-1.76%)
Sep 20, 2011	17.87	18.25	17.57	17.57	873,005	-0.23(-1.29%)
Sep 19, 2011	17.52	17.96	17.29	17.80	466,790	-0.03(-0.17%)
Sep 16, 2011	17.54	17.87	17.30	17.83	853,800	+0.32(+1.83%)
Sep 15, 2011	17.58	17.58	17.22	17.51	527,985	+0.11(+0.63%)
Sep 14, 2011	17.54	17.64	17.24	17.40	959,447	-0.02(-0.11%)
Sep 13, 2011	17.09	17.50	16.89	17.42	762,123	+0.33(+1.93%)
Sep 12, 2011	16.68	17.09	16.44	17.09	542,971	+0.19(+1.12%)
Sep 09, 2011	16.94	17.24	16.59	16.90	625,400	-0.22(-1.29%)
Sep 08, 2011	17.17	17.33	16.83	17.12	702,906	-0.14(-0.81%)
Sep 07, 2011	17.47	17.47	17.02	17.26	816,791	+0.02(+0.12%)
Sep 06, 2011	16.21	17.28	16.09	17.24	1,366,921	+0.44(+2.62%)
Sep 02, 2011	16.93	17.13	16.60	16.80	706,343	-0.46(-2.67%)
Sep 01, 2011	16.87	17.40	16.70	17.26	959,863	+0.36(+2.13%)
Aug 31, 2011	17.12	17.48	16.71	16.90	879,349	-0.17(-1.00%)
Aug 30, 2011	16.96	17.25	16.77	17.07	899,673	-0.01(-0.06%)
Aug 29, 2011	16.52	17.11	16.49	17.08	509,198	+0.66(+4.02%)
Aug 26, 2011	15.69	16.50	15.41	16.42	643,399	+0.58(+3.66%)
Aug 25, 2011	16.41	16.58	15.79	15.84	546,620	-0.40(-2.46%)
Aug 24, 2011	15.99	16.47	15.83	16.24	402,663	+0.21(+1.31%)
Aug 23, 2011	15.27	16.04	14.99	16.03	608,889	+0.82(+5.39%)
Aug 22, 2011	15.15	15.34	14.97	15.21	577,938	+0.29(+1.94%)
Aug 19, 2011	15.09	15.66	14.88	14.92	669,248	-0.53(-3.43%)
Aug 18, 2011	15.67	15.85	15.24	15.45	851,206	-0.72(-4.45%)
Aug 17, 2011	16.58	16.70	15.84	16.17	610,705	-0.28(-1.70%)
Aug 16, 2011	16.20	16.70	16.05	16.45	1,066,984	+0.01(+0.06%)
Aug 15, 2011	17.13	17.13	16.00	16.44	1,333,098	-0.49(-2.89%)
Aug 12, 2011	17.15	17.20	16.40	16.93	1,271,013	+0.05(+0.30%)
Aug 11, 2011	16.26	17.14	16.20	16.88	919,991	+0.78(+4.84%)
Aug 10, 2011	16.27	16.82	16.00	16.10	1,150,047	-0.64(-3.82%)
Aug 09, 2011	16.35	16.75	15.44	16.74	1,907,140	+1.07(+6.83%)
Aug 08, 2011	16.35	16.75	15.32	15.67	1,648,958	-1.23(-7.28%)
Aug 05, 2011	15.93	17.01	15.36	16.90	2,542,927	+1.38(+8.89%)
Aug 04, 2011	15.24	16.12	15.23	15.52	1,551,468	-1.11(-6.67%)
Aug 03, 2011	16.39	16.68	15.56	16.63	1,124,880	+0.25(+1.53%)
Aug 02, 2011	16.95	17.12	16.36	16.38	561,270	-0.71(-4.15%)

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.