Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.25	15.39	15.01	15.02	5,207,913	-0.49(-3.14%)
Oct 28, 2011	15.47	15.62	15.34	15.50	6,154,938	-0.07(-0.44%)
Oct 27, 2011	15.47	15.72	15.20	15.57	8,416,530	+0.75(+5.08%)
Oct 26, 2011	14.78	14.92	14.52	14.82	6,664,930	+0.28(+1.93%)
Oct 25, 2011	14.90	14.90	14.49	14.54	7,170,880	-0.50(-3.34%)
Oct 24, 2011	14.77	15.11	14.67	15.04	5,992,830	+0.33(+2.22%)
Oct 21, 2011	14.68	14.76	14.49	14.71	17,970,168	+0.25(+1.73%)
Oct 20, 2011	14.22	14.53	14.02	14.46	14,038,630	+0.25(+1.76%)
Oct 19, 2011	14.61	14.79	14.18	14.21	16,263,186	-0.42(-2.86%)
Oct 18, 2011	13.95	14.82	13.88	14.63	25,412,634	+0.82(+5.94%)
Oct 17, 2011	14.20	14.23	13.77	13.81	15,241,784	-0.56(-3.91%)
Oct 14, 2011	14.46	14.56	14.04	14.37	22,892,708	+0.10(+0.69%)
Oct 13, 2011	14.52	14.52	14.01	14.27	20,446,296	-0.43(-2.90%)
Oct 12, 2011	14.42	15.03	14.38	14.70	13,297,087	+0.45(+3.15%)
Oct 11, 2011	14.00	14.35	13.86	14.25	5,446,121	+0.11(+0.75%)
Oct 10, 2011	13.76	14.16	13.76	14.14	5,358,263	+0.69(+5.14%)
Oct 07, 2011	14.12	14.12	13.38	13.45	7,960,678	-0.58(-4.12%)
Oct 06, 2011	13.82	14.06	13.63	14.03	9,681,181	+0.60(+4.47%)
Oct 05, 2011	13.25	13.51	12.97	13.43	8,465,437	+0.15(+1.14%)
Oct 04, 2011	12.53	13.31	12.29	13.28	10,073,094	+0.56(+4.42%)
Oct 03, 2011	13.40	13.51	12.69	12.71	7,164,208	-0.62(-4.62%)
Sep 30, 2011	13.63	13.73	13.33	13.33	13,993,331	-0.54(-3.89%)
Sep 29, 2011	13.82	13.95	13.44	13.87	4,880,138	+0.46(+3.40%)
Sep 28, 2011	13.95	13.97	13.41	13.41	4,103,583	-0.49(-3.50%)
Sep 27, 2011	14.27	14.38	13.79	13.90	11,731,198	+0.00(+0.00%)
Sep 26, 2011	13.37	13.93	13.32	13.90	16,523,231	+0.69(+5.24%)
Sep 23, 2011	12.87	13.29	12.86	13.21	10,566,893	+0.22(+1.70%)
Sep 22, 2011	12.97	13.19	12.76	12.99	10,474,290	-0.36(-2.73%)
Sep 21, 2011	14.14	14.20	13.35	13.35	30,219,118	-0.80(-5.64%)
Sep 20, 2011	14.23	14.39	14.13	14.15	5,253,862	-0.04(-0.27%)
Sep 19, 2011	14.28	14.32	14.04	14.19	4,755,341	-0.41(-2.81%)
Sep 16, 2011	14.69	14.78	14.32	14.60	6,760,765	-0.05(-0.35%)
Sep 15, 2011	14.46	14.66	14.35	14.65	6,070,549	+0.34(+2.38%)
Sep 14, 2011	14.17	14.50	13.94	14.31	11,831,484	+0.25(+1.78%)
Sep 13, 2011	14.00	14.30	13.93	14.06	7,846,397	+0.16(+1.14%)
Sep 12, 2011	13.43	13.93	13.42	13.90	22,501,232	+0.23(+1.72%)
Sep 09, 2011	13.98	14.13	13.65	13.67	16,501,410	-0.48(-3.37%)
Sep 08, 2011	14.39	14.48	14.07	14.14	3,244,519	-0.37(-2.55%)
Sep 07, 2011	14.03	14.56	13.92	14.52	4,898,209	+0.79(+5.73%)
Sep 06, 2011	13.47	13.75	13.40	13.73	4,280,758	-0.22(-1.57%)
Sep 02, 2011	14.17	14.27	13.90	13.95	3,961,099	-0.67(-4.60%)
Sep 01, 2011	15.05	15.11	14.60	14.62	4,892,180	-0.43(-2.86%)
Aug 31, 2011	15.00	15.19	14.89	15.05	4,311,676	+0.16(+1.07%)
Aug 30, 2011	14.88	15.02	14.67	14.89	5,889,206	-0.11(-0.71%)
Aug 29, 2011	14.56	15.01	14.56	15.00	3,899,625	+0.64(+4.42%)
Aug 26, 2011	14.05	14.50	13.83	14.36	4,576,305	+0.17(+1.17%)
Aug 25, 2011	14.90	15.11	13.99	14.20	11,170,499	+0.00(+0.00%)
Aug 24, 2011	13.73	14.24	13.67	14.20	5,311,177	+0.47(+3.42%)
Aug 23, 2011	13.27	13.75	13.01	13.73	11,432,502	+0.51(+3.83%)
Aug 22, 2011	13.73	13.77	13.19	13.22	5,671,189	-0.15(-1.13%)
Aug 19, 2011	13.54	13.96	13.34	13.37	5,224,851	-0.41(-2.96%)
Aug 18, 2011	14.05	14.09	13.65	13.78	6,110,794	-0.80(-5.50%)
Aug 17, 2011	14.57	14.83	14.45	14.58	3,652,490	+0.10(+0.68%)
Aug 16, 2011	14.59	14.75	14.37	14.49	4,745,882	-0.29(-1.95%)
Aug 15, 2011	14.44	14.82	14.39	14.77	4,333,725	+0.55(+3.88%)
Aug 12, 2011	14.73	15.01	14.11	14.22	5,345,451	-0.26(-1.78%)
Aug 11, 2011	13.99	14.70	13.82	14.48	9,759,771	+0.79(+5.75%)
Aug 10, 2011	14.56	14.58	13.66	13.69	15,073,687	-1.21(-8.12%)
Aug 09, 2011	15.83	14.91	13.77	14.90	8,894,379	+0.95(+6.78%)
Aug 08, 2011	14.97	15.42	13.77	13.96	15,583,719	-1.64(-10.52%)
Aug 05, 2011	16.13	16.23	15.32	15.60	15,538,547	-0.36(-2.23%)
Aug 04, 2011	16.59	16.67	15.92	15.95	8,804,704	-0.87(-5.17%)
Aug 03, 2011	16.70	16.87	16.43	16.82	7,283,467	+0.11(+0.68%)
Aug 02, 2011	17.15	17.19	16.71	16.71	7,613,618	-0.57(-3.28%)

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.