Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.34	17.29	16.32	16.34	9,282,386	-0.30(-1.83%)
Oct 28, 2011	16.51	16.90	16.38	16.65	5,740,811	-0.00(-0.01%)
Oct 27, 2011	16.92	17.17	16.41	16.65	6,805,131	+0.34(+2.06%)
Oct 26, 2011	16.44	16.53	15.97	16.32	4,681,468	+0.13(+0.80%)
Oct 25, 2011	16.53	16.61	16.14	16.19	5,780,611	-0.46(-2.76%)
Oct 24, 2011	16.31	16.88	16.21	16.64	12,784,664	+0.43(+2.68%)
Oct 21, 2011	15.19	16.33	15.17	16.21	16,208,075	+0.94(+6.13%)
Oct 20, 2011	14.91	15.68	14.91	15.27	15,215,282	+0.58(+3.94%)
Oct 19, 2011	15.00	15.17	14.48	14.69	9,326,613	-0.30(-2.00%)
Oct 18, 2011	15.21	15.21	14.58	14.99	7,457,028	-0.22(-1.47%)
Oct 17, 2011	15.10	15.40	15.00	15.22	6,248,994	+0.00(+0.00%)
Oct 14, 2011	15.10	15.25	14.69	15.22	4,397,095	+0.40(+2.67%)
Oct 13, 2011	14.55	15.00	14.41	14.82	4,716,529	+0.16(+1.11%)
Oct 12, 2011	14.77	15.20	14.63	14.66	6,700,434	+0.00(+0.02%)
Oct 11, 2011	14.22	14.77	14.03	14.66	6,801,441	+0.35(+2.42%)
Oct 10, 2011	13.88	14.52	13.86	14.31	6,959,422	+0.82(+6.09%)
Oct 07, 2011	13.69	13.91	13.29	13.49	6,231,251	-0.05(-0.39%)
Oct 06, 2011	13.41	13.60	13.15	13.54	9,131,692	+0.72(+5.62%)
Oct 05, 2011	12.26	12.89	12.12	12.82	8,316,717	+0.54(+4.42%)
Oct 04, 2011	11.66	12.29	11.17	12.28	11,864,688	+0.59(+5.01%)
Oct 03, 2011	12.49	12.73	11.69	11.69	8,622,914	-0.94(-7.45%)
Sep 30, 2011	12.73	13.15	12.56	12.63	7,433,535	-0.31(-2.41%)
Sep 29, 2011	14.00	14.00	12.28	12.95	12,859,817	-0.72(-5.24%)
Sep 28, 2011	14.29	14.41	13.62	13.66	6,575,907	-0.52(-3.66%)
Sep 27, 2011	14.42	14.66	14.10	14.18	8,859,616	+0.17(+1.22%)
Sep 26, 2011	13.69	14.03	13.10	14.01	7,718,349	+0.43(+3.18%)
Sep 23, 2011	13.41	13.73	13.35	13.58	5,905,662	+0.17(+1.27%)
Sep 22, 2011	13.68	13.92	13.03	13.41	8,201,818	-0.78(-5.52%)
Sep 21, 2011	14.65	14.88	14.17	14.19	8,557,426	-0.42(-2.88%)
Sep 20, 2011	15.18	15.25	14.55	14.61	10,145,402	-0.47(-3.14%)
Sep 19, 2011	14.84	15.44	14.76	15.08	8,504,534	-0.12(-0.82%)
Sep 16, 2011	15.04	15.51	15.02	15.21	8,111,087	+0.17(+1.15%)
Sep 15, 2011	15.15	15.36	14.75	15.04	7,650,924	-0.06(-0.43%)
Sep 14, 2011	14.58	15.30	14.53	15.10	7,235,900	+0.50(+3.42%)
Sep 13, 2011	13.99	14.79	13.82	14.60	8,437,904	+0.61(+4.38%)
Sep 12, 2011	13.45	14.05	13.36	13.99	6,410,885	+0.32(+2.37%)
Sep 09, 2011	13.85	13.98	13.43	13.66	6,719,097	-0.38(-2.72%)
Sep 08, 2011	14.17	14.69	14.00	14.05	8,401,577	-0.19(-1.33%)
Sep 07, 2011	13.76	14.26	13.71	14.24	7,313,547	+0.71(+5.26%)
Sep 06, 2011	12.96	13.61	12.76	13.53	5,831,484	+0.14(+1.02%)
Sep 02, 2011	13.60	13.71	13.28	13.39	4,119,735	-0.52(-3.71%)
Sep 01, 2011	13.93	14.25	13.81	13.90	5,038,095	-0.08(-0.58%)
Aug 31, 2011	14.19	14.49	13.66	13.99	6,978,777	-0.09(-0.67%)
Aug 30, 2011	13.97	14.22	13.78	14.08	6,100,387	+0.09(+0.64%)
Aug 29, 2011	13.41	14.02	13.37	13.99	8,690,926	+0.77(+5.85%)
Aug 26, 2011	12.63	13.45	12.48	13.22	8,058,657	+0.43(+3.36%)
Aug 25, 2011	13.11	13.19	12.58	12.79	6,986,672	-0.23(-1.75%)
Aug 24, 2011	12.81	13.22	12.47	13.02	8,473,561	+0.22(+1.73%)
Aug 23, 2011	12.41	12.84	12.24	12.80	7,257,465	+0.47(+3.82%)
Aug 22, 2011	12.68	12.72	12.17	12.32	6,559,247	-0.06(-0.45%)
Aug 19, 2011	12.72	13.26	12.27	12.38	6,405,039	-0.53(-4.13%)
Aug 18, 2011	13.30	13.30	12.65	12.91	9,740,904	-0.87(-6.31%)
Aug 17, 2011	14.66	14.69	13.70	13.78	6,343,056	-0.73(-5.01%)
Aug 16, 2011	14.56	14.78	14.40	14.51	6,295,807	-0.31(-2.11%)
Aug 15, 2011	14.25	14.84	14.14	14.82	7,399,818	+0.77(+5.50%)
Aug 12, 2011	14.11	14.33	13.53	14.05	5,576,272	+0.10(+0.74%)
Aug 11, 2011	13.74	14.13	13.58	13.95	8,220,527	+0.34(+2.49%)
Aug 10, 2011	13.51	14.03	13.32	13.61	13,003,819	-0.24(-1.77%)
Aug 09, 2011	14.20	14.06	12.99	13.85	11,048,093	+0.67(+5.08%)
Aug 08, 2011	14.20	14.62	13.06	13.18	15,532,534	-2.09(-13.67%)
Aug 05, 2011	15.51	15.65	14.89	15.27	12,669,961	-0.06(-0.39%)
Aug 04, 2011	16.56	16.74	15.29	15.33	10,643,841	-1.46(-8.68%)
Aug 03, 2011	16.63	17.24	16.11	16.79	10,278,094	+0.22(+1.33%)
Aug 02, 2011	16.96	17.22	16.52	16.57	10,718,428	-0.54(-3.16%)

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.