Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	22.37	22.37	21.55	21.55	13,267	-1.91(-8.14%)
Oct 28, 2011	23.46	23.46	23.46	23.46	307	-0.54(-2.24%)
Oct 27, 2011	23.64	24.15	23.63	24.00	3,909	+2.45(+11.37%)
Oct 26, 2011	21.37	21.55	21.37	21.55	5,079	+0.23(+1.09%)
Oct 25, 2011	21.35	21.35	21.15	21.32	8,927	-0.37(-1.72%)
Oct 24, 2011	21.44	21.76	21.44	21.69	15,099	+0.53(+2.49%)
Oct 21, 2011	20.82	21.16	20.82	21.16	13,643	+1.01(+5.03%)
Oct 20, 2011	20.12	20.15	20.07	20.15	1,770	-0.03(-0.17%)
Oct 19, 2011	20.18	20.18	20.18	20.18	307	-0.16(-0.77%)
Oct 18, 2011	20.33	20.34	20.12	20.34	3,195	+0.04(+0.19%)
Oct 17, 2011	20.30	20.30	20.30	20.30	1,539	-0.63(-3.01%)
Oct 14, 2011	21.18	21.26	20.93	20.93	16,622	+0.33(+1.59%)
Oct 13, 2011	20.60	20.60	20.60	20.60	307	-0.36(-1.74%)
Oct 12, 2011	21.06	21.15	20.97	20.97	32,014	+0.94(+4.67%)
Oct 11, 2011	19.77	20.03	19.71	20.03	2,770	-0.18(-0.90%)
Oct 10, 2011	20.13	20.26	19.98	20.21	19,762	+1.09(+5.69%)
Oct 07, 2011	19.25	19.29	19.12	19.12	5,848	+0.63(+3.39%)
Oct 06, 2011	18.14	18.50	18.14	18.50	615	+0.43(+2.41%)
Oct 05, 2011	17.56	18.11	17.31	18.06	6,048	+0.50(+2.83%)
Oct 04, 2011	16.61	17.56	16.22	17.56	77,989	+0.48(+2.81%)
Oct 03, 2011	17.66	17.99	17.09	17.09	51,087	-0.90(-5.01%)
Sep 30, 2011	18.40	18.59	17.95	17.99	13,082	-1.29(-6.71%)
Sep 29, 2011	19.58	19.58	18.78	19.28	14,160	+0.45(+2.42%)
Sep 28, 2011	18.84	18.87	18.41	18.83	30,552	-0.36(-1.90%)
Sep 27, 2011	19.35	19.80	19.04	19.19	51,644	+1.48(+8.35%)
Sep 26, 2011	17.79	17.88	17.71	17.71	2,462	+0.34(+1.94%)
Sep 23, 2011	17.35	17.45	17.34	17.37	4,001	+0.29(+1.69%)
Sep 22, 2011	17.22	17.22	16.98	17.08	32,937	-1.33(-7.23%)
Sep 21, 2011	19.39	19.39	18.42	18.42	33,245	-1.08(-5.56%)
Sep 20, 2011	19.93	19.98	19.50	19.50	36,631	-0.11(-0.55%)
Sep 19, 2011	18.94	19.61	18.94	19.61	1,231	-0.78(-3.82%)
Sep 16, 2011	20.63	20.64	20.32	20.39	17,777	-0.12(-0.60%)
Sep 15, 2011	20.28	20.51	19.95	20.51	22,619	+0.94(+4.80%)
Sep 14, 2011	19.03	19.65	18.89	19.57	6,926	+0.48(+2.49%)
Sep 13, 2011	18.72	19.10	18.72	19.10	29,619	+0.43(+2.31%)
Sep 12, 2011	18.02	18.67	17.87	18.67	24,780	-0.18(-0.95%)
Sep 09, 2011	19.69	19.69	18.76	18.84	4,309	-2.06(-9.86%)
Sep 07, 2011	20.91	20.91	20.91	20.91	0	+1.06(+5.36%)
Sep 06, 2011	19.41	19.84	19.41	19.84	71,007	-3.13(-13.64%)
Sep 02, 2011	22.98	22.98	22.98	22.98	615	+0.00(+0.00%)
Aug 31, 2011	22.98	22.98	22.98	22.98	307	+0.69(+3.08%)
Aug 29, 2011	22.09	22.29	22.29	22.29	4,617	+1.64(+7.92%)
Aug 25, 2011	20.94	20.66	20.66	20.66	17,854	-0.65(-3.06%)
Aug 24, 2011	21.32	21.35	21.31	21.31	31,398	+0.35(+1.66%)
Aug 23, 2011	20.81	20.98	20.67	20.96	22,009	+0.60(+2.95%)
Aug 22, 2011	21.33	21.33	20.36	20.36	18,303	-0.29(-1.42%)
Aug 19, 2011	20.65	20.65	20.65	20.65	307	+0.11(+0.54%)
Aug 18, 2011	21.18	21.18	20.54	20.54	1,954	-2.46(-10.69%)
Aug 17, 2011	23.47	23.47	22.90	23.00	55,147	+0.13(+0.58%)
Aug 16, 2011	22.57	23.25	22.57	22.87	2,650	-0.49(-2.11%)
Aug 15, 2011	23.01	23.36	23.01	23.36	5,054	+0.89(+3.98%)
Aug 12, 2011	22.09	22.66	22.09	22.47	2,770	+2.08(+10.22%)
Aug 11, 2011	20.38	20.38	20.38	20.38	307	-0.11(-0.52%)
Aug 10, 2011	21.48	21.48	20.28	20.49	6,898	-1.79(-8.05%)
Aug 09, 2011	21.64	22.28	21.48	22.28	3,770	+2.13(+10.57%)
Aug 08, 2011	21.70	22.07	20.15	20.15	9,844	-3.39(-14.38%)
Aug 05, 2011	23.71	23.71	22.64	23.54	13,175	+0.37(+1.61%)
Aug 04, 2011	24.63	24.63	23.17	23.17	8,003	-2.66(-10.29%)
Aug 03, 2011	26.42	26.42	25.82	25.82	4,257	-1.76(-6.38%)

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.