Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	22.24	22.60	21.12	21.32	96,756	-1.60(-6.98%)
Oct 28, 2011	20.72	23.16	20.72	22.92	190,515	+1.04(+4.75%)
Oct 27, 2011	21.48	22.72	20.28	21.88	205,354	+0.92(+4.39%)
Oct 26, 2011	21.60	21.88	20.68	20.96	84,966	-0.24(-1.13%)
Oct 25, 2011	22.56	22.68	20.84	21.20	156,298	-1.64(-7.18%)
Oct 24, 2011	21.60	23.12	21.60	22.84	127,108	+1.08(+4.96%)
Oct 21, 2011	23.04	23.28	21.20	21.76	166,634	-0.84(-3.72%)
Oct 20, 2011	24.00	25.52	22.00	22.60	312,576	+0.52(+2.36%)
Oct 19, 2011	21.12	23.08	20.00	22.08	213,009	+1.36(+6.56%)
Oct 18, 2011	20.80	21.96	19.48	20.72	195,888	-0.32(-1.52%)
Oct 17, 2011	19.20	22.48	18.08	21.04	335,782	+2.28(+12.15%)
Oct 14, 2011	19.24	19.56	18.48	18.76	72,015	+0.28(+1.52%)
Oct 13, 2011	19.56	19.76	18.28	18.48	167,197	-0.92(-4.74%)
Oct 12, 2011	19.56	20.88	18.96	19.40	278,728	+1.00(+5.43%)
Oct 11, 2011	17.60	19.64	16.80	18.40	254,332	+0.24(+1.32%)
Oct 10, 2011	19.68	19.68	18.04	18.16	93,925	-0.40(-2.16%)
Oct 07, 2011	21.00	21.00	18.12	18.56	108,003	-1.56(-7.75%)
Oct 06, 2011	20.32	20.76	19.96	20.12	53,218	+1.00(+5.23%)
Oct 05, 2011	18.36	19.72	17.72	19.12	90,542	+1.52(+8.64%)
Oct 04, 2011	16.56	18.16	16.24	17.60	137,548	+0.40(+2.33%)
Oct 03, 2011	19.00	20.08	16.20	17.20	201,659	-2.88(-14.34%)
Sep 30, 2011	20.12	21.52	19.72	20.08	122,039	-0.84(-4.02%)
Sep 29, 2011	23.72	23.76	20.20	20.92	109,388	-1.40(-6.27%)
Sep 28, 2011	23.48	23.88	22.00	22.32	131,704	-1.36(-5.74%)
Sep 27, 2011	25.36	29.32	22.80	23.68	575,348	+1.08(+4.78%)
Sep 26, 2011	22.44	23.16	21.60	22.60	97,191	+0.28(+1.25%)
Sep 23, 2011	22.04	24.20	22.04	22.32	95,016	-0.48(-2.11%)
Sep 22, 2011	24.80	24.80	22.32	22.80	164,461	-3.24(-12.44%)
Sep 21, 2011	27.68	27.96	25.12	26.04	211,171	-1.16(-4.26%)
Sep 20, 2011	29.68	31.00	26.68	27.20	256,937	-2.28(-7.73%)
Sep 19, 2011	25.80	30.20	25.56	29.48	547,304	+2.84(+10.66%)
Sep 16, 2011	28.24	29.56	25.48	26.64	462,761	-1.28(-4.58%)
Sep 15, 2011	29.92	34.60	26.84	27.92	1,100,287	-1.84(-6.18%)
Sep 14, 2011	18.08	35.00	17.44	29.76	1,782,766	+12.04(+67.95%)
Sep 13, 2011	18.52	19.16	16.92	17.72	123,400	-1.60(-8.28%)
Sep 12, 2011	22.00	22.00	18.52	19.32	138,801	-2.84(-12.80%)
Sep 09, 2011	22.64	23.12	22.00	22.16	47,352	-0.80(-3.50%)
Sep 08, 2011	23.52	23.80	22.60	22.96	31,208	-0.24(-1.03%)
Sep 07, 2011	24.20	24.60	23.10	23.20	45,401	-0.24(-1.02%)
Sep 06, 2011	23.60	23.92	22.20	23.44	61,225	-0.88(-3.62%)
Sep 02, 2011	23.20	24.44	22.72	24.32	65,848	+0.72(+3.05%)
Sep 01, 2011	23.96	24.36	23.20	23.60	47,338	-0.08(-0.34%)
Aug 31, 2011	26.24	26.60	23.60	23.68	141,201	-1.68(-6.62%)
Aug 30, 2011	22.88	25.80	22.64	25.36	264,068	+2.92(+13.01%)
Aug 29, 2011	22.24	23.12	22.08	22.44	64,963	+0.60(+2.75%)
Aug 26, 2011	23.24	23.28	21.68	21.84	72,157	-0.88(-3.87%)
Aug 25, 2011	22.64	23.32	22.32	22.72	63,404	-0.04(-0.18%)
Aug 24, 2011	23.00	23.52	22.56	22.76	39,512	-0.44(-1.90%)
Aug 23, 2011	23.60	23.92	22.68	23.20	52,529	+0.40(+1.75%)
Aug 22, 2011	25.68	26.00	22.68	22.80	44,729	-1.60(-6.56%)
Aug 19, 2011	22.44	24.40	22.44	24.40	62,183	+1.28(+5.54%)
Aug 18, 2011	24.08	24.08	22.60	23.12	58,911	-2.00(-7.96%)
Aug 17, 2011	27.16	27.16	24.40	25.12	75,936	-1.52(-5.71%)
Aug 16, 2011	27.96	28.44	25.72	26.64	98,426	-1.36(-4.86%)
Aug 15, 2011	25.44	28.32	24.64	28.00	159,146	+3.20(+12.90%)
Aug 12, 2011	25.80	25.88	24.48	24.80	64,953	+0.52(+2.14%)
Aug 11, 2011	24.04	25.00	23.20	24.28	83,334	+0.88(+3.76%)
Aug 10, 2011	23.52	25.80	22.96	23.40	148,131	-0.31(-1.29%)
Aug 09, 2011	26.00	23.88	22.04	23.71	120,444	+0.91(+3.97%)
Aug 08, 2011	26.00	26.76	22.00	22.80	218,297	-5.72(-20.06%)
Aug 05, 2011	28.40	29.12	26.64	28.52	119,396	+0.92(+3.33%)
Aug 04, 2011	27.40	28.52	26.12	27.60	226,811	+0.16(+0.58%)
Aug 03, 2011	29.48	30.16	27.12	27.44	193,405	-1.68(-5.77%)
Aug 02, 2011	31.60	31.60	29.08	29.12	126,167	-1.88(-6.06%)
Aug 01, 2011	32.76	34.32	30.20	31.00	177,070	-1.76(-5.37%)
Jul 29, 2011	33.04	35.32	31.48	32.76	198,362	-1.44(-4.21%)
Jul 28, 2011	39.16	42.36	33.44	34.20	858,382	-27.52(-44.59%)
Jul 27, 2011	58.96	62.00	56.20	61.72	111,700	+2.32(+3.91%)
Jul 26, 2011	60.00	60.20	58.20	59.40	61,041	-0.36(-0.60%)
Jul 25, 2011	59.84	61.20	59.52	59.76	51,058	-1.72(-2.80%)
Jul 22, 2011	61.68	61.80	60.68	61.48	55,496	+0.28(+0.46%)
Jul 21, 2011	61.60	62.40	59.52	61.20	75,016	+0.88(+1.46%)
Jul 20, 2011	61.00	61.00	58.00	60.32	60,672	+1.08(+1.82%)
Jul 19, 2011	58.60	61.08	56.20	59.24	114,147	+1.80(+3.13%)
Jul 18, 2011	58.00	58.00	55.00	57.44	114,730	-1.56(-2.64%)
Jul 15, 2011	61.56	63.08	58.00	59.00	93,209	+0.72(+1.24%)
Jul 14, 2011	62.80	64.32	56.68	58.28	182,709	-4.16(-6.66%)
Jul 13, 2011	64.80	66.88	62.20	62.44	129,020	-1.28(-2.01%)
Jul 12, 2011	64.12	67.64	63.20	63.72	133,104	-1.60(-2.45%)
Jul 11, 2011	63.64	65.92	62.00	65.32	132,615	+0.80(+1.24%)
Jul 08, 2011	63.68	65.20	61.08	64.52	229,252	-1.80(-2.71%)
Jul 07, 2011	67.04	70.48	66.12	66.32	291,777	+0.44(+0.67%)
Jul 06, 2011	65.76	71.20	64.60	65.88	335,869	+0.72(+1.10%)
Jul 05, 2011	58.40	65.36	58.04	65.16	314,435	+6.96(+11.96%)
Jul 01, 2011	57.72	58.56	56.12	58.20	89,359	+1.20(+2.11%)
Jun 30, 2011	57.44	59.56	56.76	57.00	117,353	+0.48(+0.85%)
Jun 29, 2011	56.40	59.52	56.20	56.52	238,808	+1.36(+2.47%)
Jun 28, 2011	52.00	56.00	51.20	55.16	191,555	+4.40(+8.67%)
Jun 27, 2011	51.28	51.76	49.76	50.76	74,132	-0.36(-0.70%)
Jun 24, 2011	52.48	52.96	51.08	51.12	104,136	-0.80(-1.54%)
Jun 23, 2011	50.60	54.12	48.52	51.92	203,913	+0.12(+0.23%)
Jun 22, 2011	51.12	54.16	50.60	51.80	120,734	-0.16(-0.31%)
Jun 21, 2011	51.04	52.88	49.60	51.96	123,852	+2.84(+5.78%)
Jun 20, 2011	49.18	49.68	48.48	49.12	145,121	-1.40(-2.77%)
Jun 17, 2011	53.80	54.00	49.00	50.52	225,104	-1.84(-3.51%)
Jun 16, 2011	56.44	57.60	50.52	52.36	182,728	-3.36(-6.03%)
Jun 15, 2011	55.96	57.00	53.12	55.72	131,825	-0.56(-1.00%)
Jun 14, 2011	57.40	61.08	55.72	56.28	314,894	+2.04(+3.76%)
Jun 13, 2011	50.20	55.20	50.16	54.24	140,793	+4.24(+8.48%)
Jun 10, 2011	53.80	53.96	50.00	50.00	212,303	-4.68(-8.56%)
Jun 09, 2011	56.00	57.40	54.00	54.68	112,277	-0.72(-1.30%)
Jun 08, 2011	54.88	57.60	54.80	55.40	162,554	-0.68(-1.21%)
Jun 07, 2011	61.60	61.60	54.00	56.08	277,738	-3.24(-5.46%)
Jun 06, 2011	66.52	67.60	58.00	59.32	330,014	-8.48(-12.51%)
Jun 03, 2011	65.24	69.77	64.08	67.80	207,775	+14.40(+26.97%)
May 24, 2011	49.20	59.44	47.16	53.40	1,180,624	+6.48(+13.81%)
May 23, 2011	43.80	48.92	42.24	46.92	1,442,175	+10.44(+28.62%)
May 20, 2011	35.80	36.68	35.30	36.48	130,246	+1.20(+3.40%)
May 19, 2011	33.88	35.68	33.60	35.28	27,857	+1.24(+3.64%)
May 18, 2011	34.44	35.56	33.80	34.04	51,350	-0.48(-1.39%)
May 17, 2011	36.56	36.56	34.08	34.52	43,571	-0.60(-1.71%)
May 16, 2011	37.12	37.12	33.84	35.12	86,695	-1.96(-5.29%)
May 13, 2011	38.88	39.36	36.80	37.08	43,603	-1.76(-4.53%)
May 12, 2011	38.56	40.48	38.52	38.84	124,046	-0.24(-0.61%)
May 11, 2011	40.04	40.16	37.80	39.08	58,543	-0.76(-1.91%)
May 10, 2011	41.16	42.84	39.60	39.84	168,515	-0.72(-1.78%)
May 09, 2011	40.80	40.80	39.32	40.56	49,952	+0.52(+1.30%)
May 06, 2011	40.56	41.64	39.84	40.04	94,135	+0.08(+0.20%)
May 05, 2011	36.40	40.72	36.12	39.96	86,807	+3.24(+8.82%)
May 04, 2011	38.08	38.16	35.36	36.72	50,595	-0.80(-2.13%)
May 03, 2011	40.56	40.56	37.00	37.52	112,194	-2.92(-7.22%)
May 02, 2011	40.76	40.76	40.00	40.44	147,928	-0.60(-1.46%)
Apr 29, 2011	39.16	41.60	38.20	41.04	290,091	+2.32(+5.99%)
Apr 28, 2011	34.76	38.88	33.80	38.72	304,098	+4.72(+13.88%)
Apr 27, 2011	33.56	34.80	33.28	34.00	84,639	+0.92(+2.78%)
Apr 26, 2011	32.92	33.60	32.76	33.08	28,664	+0.08(+0.24%)
Apr 25, 2011	32.68	33.40	32.68	33.00	62,595	+0.52(+1.60%)
Apr 21, 2011	32.12	33.00	32.12	32.48	22,526	+0.36(+1.12%)
Apr 20, 2011	34.08	34.28	31.92	32.12	84,224	-1.28(-3.83%)
Apr 19, 2011	31.80	34.60	31.80	33.40	187,053	+1.56(+4.90%)
Apr 18, 2011	32.96	33.16	31.24	31.84	148,202	-1.16(-3.52%)

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.