Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	20.27	20.31	19.71	19.71	1,866,555	-0.92(-4.48%)
Oct 28, 2011	20.15	20.72	20.13	20.64	1,962,999	+0.29(+1.41%)
Oct 27, 2011	20.15	20.63	20.01	20.35	2,807,293	+0.63(+3.19%)
Oct 26, 2011	19.46	19.80	19.12	19.72	2,022,728	+0.54(+2.79%)
Oct 25, 2011	19.48	19.52	19.14	19.18	1,071,892	-0.46(-2.35%)
Oct 24, 2011	19.08	19.69	19.02	19.65	1,849,345	+0.69(+3.66%)
Oct 21, 2011	18.82	18.95	18.53	18.95	1,566,440	+0.40(+2.14%)
Oct 20, 2011	18.28	19.18	18.21	18.56	3,049,244	+0.41(+2.24%)
Oct 19, 2011	18.59	18.79	17.98	18.15	2,049,278	-0.46(-2.48%)
Oct 18, 2011	17.99	18.70	17.73	18.61	1,603,277	+0.71(+3.98%)
Oct 17, 2011	18.55	18.55	17.83	17.90	1,663,173	-0.76(-4.06%)
Oct 14, 2011	18.60	18.72	18.48	18.66	1,185,879	+0.35(+1.92%)
Oct 13, 2011	18.50	18.50	18.02	18.31	2,152,738	-0.44(-2.37%)
Oct 12, 2011	18.81	18.94	18.69	18.75	1,316,873	+0.09(+0.50%)
Oct 11, 2011	18.21	18.69	18.12	18.66	1,942,546	+0.35(+1.92%)
Oct 10, 2011	18.10	18.32	18.01	18.31	1,673,101	+0.57(+3.23%)
Oct 07, 2011	18.79	18.81	17.71	17.73	2,300,860	-0.87(-4.67%)
Oct 06, 2011	18.54	18.63	18.29	18.60	1,811,699	+0.43(+2.39%)
Oct 05, 2011	17.96	18.26	17.82	18.17	1,844,431	+0.19(+1.08%)
Oct 04, 2011	16.67	18.03	16.63	17.97	3,284,681	+1.08(+6.40%)
Oct 03, 2011	17.04	17.15	16.65	16.89	2,629,026	-0.10(-0.60%)
Sep 30, 2011	17.01	17.18	16.63	16.99	2,325,957	-0.37(-2.13%)
Sep 29, 2011	17.64	17.75	17.10	17.36	2,082,509	+0.18(+1.02%)
Sep 28, 2011	17.71	17.81	17.13	17.19	1,647,590	-0.53(-2.97%)
Sep 27, 2011	17.73	18.16	17.64	17.71	2,306,897	+0.43(+2.46%)
Sep 26, 2011	17.33	17.34	16.74	17.29	2,483,584	+0.11(+0.64%)
Sep 23, 2011	16.34	17.19	16.31	17.18	1,987,620	+0.82(+5.03%)
Sep 22, 2011	16.12	16.45	15.74	16.36	3,063,553	-0.38(-2.26%)
Sep 21, 2011	17.19	17.42	16.71	16.74	1,527,516	-0.48(-2.79%)
Sep 20, 2011	17.44	17.66	17.22	17.22	1,537,743	-0.09(-0.53%)
Sep 19, 2011	17.49	17.68	17.17	17.31	2,048,703	-0.67(-3.70%)
Sep 16, 2011	18.42	18.42	17.91	17.97	924,077	-0.29(-1.57%)
Sep 15, 2011	17.98	18.44	17.92	18.26	1,396,981	+0.52(+2.92%)
Sep 14, 2011	17.76	17.96	17.38	17.74	1,042,708	+0.11(+0.63%)
Sep 13, 2011	17.48	17.75	17.39	17.63	1,202,092	+0.18(+1.06%)
Sep 12, 2011	17.15	17.54	16.98	17.45	1,619,860	-0.09(-0.53%)
Sep 09, 2011	17.93	18.01	17.27	17.54	2,165,897	-0.60(-3.31%)
Sep 08, 2011	18.51	18.73	18.12	18.14	1,457,235	-0.57(-3.06%)
Sep 07, 2011	18.52	18.81	18.42	18.71	1,136,683	+0.47(+2.58%)
Sep 06, 2011	18.50	18.51	17.85	18.24	2,925,276	-0.96(-5.00%)
Sep 02, 2011	19.80	19.90	19.05	19.20	1,887,088	-1.06(-5.24%)
Sep 01, 2011	20.34	20.54	20.15	20.27	1,859,646	-0.10(-0.50%)
Aug 31, 2011	20.11	20.42	20.03	20.37	2,479,016	+0.48(+2.42%)
Aug 30, 2011	19.58	19.98	19.41	19.89	1,325,147	+0.25(+1.27%)
Aug 29, 2011	19.05	19.66	19.05	19.64	1,133,015	+0.88(+4.68%)
Aug 26, 2011	18.50	18.97	18.23	18.76	1,831,003	+0.10(+0.55%)
Aug 25, 2011	18.96	19.01	18.56	18.66	1,327,646	-0.21(-1.13%)
Aug 24, 2011	18.96	19.20	18.56	18.87	2,105,153	-0.17(-0.87%)
Aug 23, 2011	18.41	19.07	18.36	19.04	1,963,583	+0.67(+3.67%)
Aug 22, 2011	18.44	18.53	18.12	18.36	1,696,876	+0.31(+1.74%)
Aug 19, 2011	17.73	18.44	17.71	18.05	1,539,394	+0.08(+0.46%)
Aug 18, 2011	17.94	18.21	17.71	17.96	1,667,086	-0.61(-3.28%)
Aug 17, 2011	18.82	18.94	18.24	18.57	1,311,724	-0.10(-0.54%)
Aug 16, 2011	18.81	18.81	18.37	18.68	1,418,796	-0.18(-0.98%)
Aug 15, 2011	18.86	19.00	18.60	18.86	1,229,703	+0.20(+1.09%)
Aug 12, 2011	18.91	19.45	18.51	18.66	1,822,418	-0.04(-0.20%)
Aug 11, 2011	17.81	18.87	17.69	18.69	2,585,382	+1.04(+5.86%)
Aug 10, 2011	18.08	18.23	17.54	17.66	2,278,197	-0.74(-4.02%)
Aug 09, 2011	18.44	18.45	17.27	18.40	3,356,224	+0.88(+5.01%)
Aug 08, 2011	18.44	18.81	17.49	17.52	4,680,382	-1.51(-7.92%)
Aug 05, 2011	19.10	19.22	18.48	19.03	2,821,715	+0.23(+1.23%)
Aug 04, 2011	19.36	19.40	18.79	18.80	2,773,976	-0.87(-4.42%)
Aug 03, 2011	19.88	19.92	19.54	19.66	2,649,522	-0.20(-1.02%)
Aug 02, 2011	20.23	20.46	19.84	19.87	2,308,101	-0.65(-3.15%)

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.