Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.05	15.22	14.87	14.88	2,329,324	-0.52(-3.38%)
Oct 28, 2011	15.28	15.68	15.25	15.40	6,073,668	-0.01(-0.06%)
Oct 27, 2011	14.92	15.57	14.92	15.41	4,702,436	+0.33(+2.19%)
Oct 26, 2011	15.90	15.97	14.73	15.08	6,878,184	-0.75(-4.74%)
Oct 25, 2011	15.15	16.01	14.89	15.83	8,313,926	+0.71(+4.70%)
Oct 24, 2011	14.66	15.15	14.60	15.12	2,988,173	+0.62(+4.28%)
Oct 21, 2011	14.60	14.66	14.33	14.50	1,809,538	+0.23(+1.61%)
Oct 20, 2011	14.18	14.41	14.00	14.27	3,827,045	-0.22(-1.52%)
Oct 19, 2011	15.24	15.24	14.49	14.49	3,965,295	-0.79(-5.17%)
Oct 18, 2011	14.85	15.29	14.62	15.28	3,497,362	+0.05(+0.33%)
Oct 17, 2011	15.37	15.45	15.13	15.23	4,537,137	-0.16(-1.04%)
Oct 14, 2011	15.10	15.44	15.03	15.39	6,104,108	+0.44(+2.94%)
Oct 13, 2011	15.20	15.21	14.77	14.95	2,407,331	-0.28(-1.84%)
Oct 12, 2011	15.35	15.45	15.04	15.23	2,250,835	+0.01(+0.07%)
Oct 11, 2011	14.86	15.28	14.64	15.22	5,459,576	+0.67(+4.60%)
Oct 07, 2011	14.75	14.85	14.31	14.55	2,606,103	-0.21(-1.42%)
Oct 06, 2011	14.40	14.76	14.54	14.76	3,889,094	+0.49(+3.43%)
Oct 05, 2011	13.44	14.33	13.38	14.27	2,534,484	+0.71(+5.24%)
Oct 04, 2011	14.01	14.05	13.15	13.56	4,553,016	-0.58(-4.10%)
Oct 03, 2011	14.67	14.79	14.04	14.14	2,844,363	-0.24(-1.67%)
Sep 30, 2011	13.99	14.55	13.89	14.38	2,895,483	+0.34(+2.42%)
Sep 29, 2011	14.02	14.19	13.82	14.04	2,446,064	+0.11(+0.79%)
Sep 28, 2011	14.35	14.56	13.87	13.93	2,784,334	-0.40(-2.79%)
Sep 27, 2011	15.15	15.19	14.21	14.33	3,767,506	-0.28(-1.92%)
Sep 26, 2011	14.10	14.67	13.84	14.61	3,906,662	+0.46(+3.25%)
Sep 23, 2011	14.35	14.67	13.51	14.15	6,517,711	-1.00(-6.60%)
Sep 22, 2011	15.84	15.95	14.92	15.15	4,850,424	-1.31(-7.96%)
Sep 21, 2011	16.67	17.06	16.46	16.46	4,665,172	-0.22(-1.32%)
Sep 20, 2011	15.96	16.94	15.82	16.68	5,065,005	+0.88(+5.57%)
Sep 19, 2011	16.09	16.29	15.73	15.80	2,602,581	+0.02(+0.13%)
Sep 16, 2011	15.65	16.14	15.59	15.78	6,531,746	+0.21(+1.35%)
Sep 15, 2011	15.75	15.75	15.19	15.57	4,083,566	-0.38(-2.38%)
Sep 14, 2011	16.41	16.50	15.95	15.95	3,397,583	-0.46(-2.80%)
Sep 13, 2011	16.48	16.56	15.96	16.41	4,335,431	+0.02(+0.12%)
Sep 12, 2011	16.66	16.87	16.04	16.39	3,883,251	-0.51(-3.02%)
Sep 09, 2011	17.00	17.39	16.69	16.90	5,159,756	-0.30(-1.74%)
Sep 08, 2011	16.81	17.25	16.65	17.20	3,578,219	+0.74(+4.50%)
Sep 07, 2011	16.19	16.47	15.92	16.46	4,460,254	-0.31(-1.85%)
Sep 06, 2011	16.85	17.29	16.46	16.77	5,074,313	+0.19(+1.15%)
Sep 02, 2011	15.91	16.73	15.91	16.58	4,558,697	+0.87(+5.54%)
Sep 01, 2011	15.50	15.79	15.37	15.71	6,170,511	+0.21(+1.35%)
Aug 31, 2011	15.59	15.67	15.30	15.50	3,484,631	-0.15(-0.96%)
Aug 30, 2011	15.60	15.70	15.43	15.65	2,365,779	+0.31(+2.02%)
Aug 29, 2011	15.70	15.73	15.12	15.34	2,948,122	-0.36(-2.29%)
Aug 26, 2011	15.40	15.78	14.87	15.70	3,451,627	+0.35(+2.28%)
Aug 25, 2011	14.55	15.45	14.34	15.35	4,655,725	+0.59(+4.00%)
Aug 24, 2011	14.91	14.91	14.43	14.76	7,788,287	-0.41(-2.70%)
Aug 23, 2011	15.50	15.85	14.94	15.17	7,856,016	-0.81(-5.07%)
Aug 22, 2011	15.52	15.99	15.37	15.98	3,443,126	+0.67(+4.38%)
Aug 19, 2011	15.48	15.69	15.31	15.31	4,751,561	+0.14(+0.92%)
Aug 18, 2011	15.53	15.68	15.02	15.17	4,330,525	-0.03(-0.20%)
Aug 17, 2011	14.87	15.31	14.87	15.20	3,110,602	+0.28(+1.88%)
Aug 16, 2011	15.00	15.10	14.77	14.92	5,100,836	-0.08(-0.53%)
Aug 15, 2011	14.50	15.00	14.47	15.00	1,719,595	+0.32(+2.18%)
Aug 12, 2011	14.71	14.81	14.35	14.68	4,732,718	-0.19(-1.28%)
Aug 11, 2011	14.62	14.90	14.33	14.87	6,681,451	+0.01(+0.07%)
Aug 10, 2011	13.97	15.04	13.81	14.86	9,311,086	+1.01(+7.29%)
Aug 09, 2011	13.65	13.85	13.16	13.85	11,182,573	+0.42(+3.13%)
Aug 08, 2011	13.33	13.84	12.92	13.43	9,912,427	+0.48(+3.71%)
Aug 05, 2011	12.90	13.16	12.51	12.95	6,111,703	+0.06(+0.47%)
Aug 04, 2011	13.81	13.98	12.58	12.89	9,872,872	-0.39(-2.94%)
Aug 03, 2011	13.10	13.31	13.00	13.28	8,164,631	+0.33(+2.55%)

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.