Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.88	16.37	14.77	14.79	1,118,921	-1.30(-8.07%)
Oct 28, 2011	15.30	16.18	15.14	16.09	1,422,996	+0.75(+4.88%)
Oct 27, 2011	14.59	15.46	14.59	15.34	1,087,825	+1.11(+7.76%)
Oct 26, 2011	14.41	14.50	14.11	14.24	630,008	+0.03(+0.21%)
Oct 25, 2011	14.33	14.41	14.20	14.21	641,621	-0.16(-1.14%)
Oct 24, 2011	14.11	14.49	14.06	14.37	735,721	+0.33(+2.38%)
Oct 21, 2011	14.27	14.35	13.97	14.04	628,020	-0.04(-0.32%)
Oct 20, 2011	13.75	14.26	13.70	14.08	810,793	+0.34(+2.48%)
Oct 19, 2011	13.89	13.98	13.67	13.74	784,401	-0.22(-1.59%)
Oct 18, 2011	13.80	14.05	13.64	13.96	1,006,993	+0.14(+1.02%)
Oct 17, 2011	13.83	13.94	13.62	13.82	1,352,683	+0.01(+0.05%)
Oct 14, 2011	13.81	13.82	13.37	13.81	1,330,716	+0.22(+1.58%)
Oct 13, 2011	13.83	13.95	13.49	13.60	1,296,849	-0.31(-2.24%)
Oct 12, 2011	14.36	14.36	13.88	13.91	1,861,180	-0.19(-1.32%)
Oct 11, 2011	14.31	14.35	13.86	14.09	1,465,819	-0.30(-2.06%)
Oct 10, 2011	14.23	14.49	14.16	14.39	665,268	+0.39(+2.81%)
Oct 07, 2011	14.37	14.41	13.85	14.00	2,360,566	-0.24(-1.72%)
Oct 06, 2011	14.34	14.36	14.19	14.24	1,334,184	-0.22(-1.54%)
Oct 05, 2011	14.58	14.58	14.33	14.47	985,092	+0.00(+0.00%)
Oct 04, 2011	14.27	14.75	14.10	14.47	2,126,051	+0.05(+0.36%)
Oct 03, 2011	14.58	14.98	14.18	14.41	1,799,798	-0.56(-3.76%)
Sep 30, 2011	15.05	15.36	14.77	14.98	587,534	-0.25(-1.66%)
Sep 29, 2011	15.50	15.67	14.93	15.23	594,632	-0.01(-0.10%)
Sep 28, 2011	15.73	15.80	15.10	15.24	534,233	-0.45(-2.84%)
Sep 27, 2011	15.68	16.15	15.55	15.69	319,682	+0.40(+2.62%)
Sep 26, 2011	15.36	15.41	15.16	15.29	354,382	+0.05(+0.34%)
Sep 23, 2011	15.05	15.61	15.04	15.24	481,178	+0.16(+1.03%)
Sep 22, 2011	15.07	15.19	14.84	15.08	689,994	-0.36(-2.31%)
Sep 21, 2011	16.07	16.27	15.39	15.44	317,472	-0.66(-4.10%)
Sep 20, 2011	15.60	16.16	15.59	16.10	520,910	+0.50(+3.19%)
Sep 19, 2011	15.75	15.92	15.39	15.60	452,928	-0.50(-3.09%)
Sep 16, 2011	16.28	16.32	15.99	16.10	343,847	-0.19(-1.14%)
Sep 15, 2011	16.49	16.53	16.05	16.28	233,315	-0.10(-0.63%)
Sep 14, 2011	16.10	16.43	15.96	16.39	1,006,971	+0.38(+2.36%)
Sep 13, 2011	15.79	16.13	15.78	16.01	255,014	+0.27(+1.74%)
Sep 12, 2011	15.64	15.79	15.25	15.73	243,855	-0.09(-0.56%)
Sep 09, 2011	15.96	16.13	15.54	15.82	290,887	-0.24(-1.52%)
Sep 08, 2011	16.22	16.31	15.97	16.07	225,558	-0.22(-1.37%)
Sep 07, 2011	16.00	16.37	15.96	16.29	572,262	+0.42(+2.62%)
Sep 06, 2011	15.79	15.88	15.60	15.87	246,364	-0.28(-1.74%)
Sep 02, 2011	16.40	16.49	16.13	16.16	187,166	-0.53(-3.16%)
Sep 01, 2011	17.00	17.17	16.58	16.68	382,817	-0.37(-2.17%)
Aug 31, 2011	17.25	17.63	16.95	17.05	439,244	-0.13(-0.78%)
Aug 30, 2011	17.00	17.28	16.79	17.19	273,746	+0.14(+0.83%)
Aug 29, 2011	17.08	17.32	16.88	17.05	233,257	+0.12(+0.70%)
Aug 26, 2011	16.20	16.97	15.99	16.93	375,816	+0.61(+3.73%)
Aug 25, 2011	16.95	16.99	16.16	16.32	350,269	-0.47(-2.78%)
Aug 24, 2011	16.78	17.22	16.59	16.79	560,863	-0.05(-0.31%)
Aug 23, 2011	16.17	16.88	16.05	16.84	437,586	+0.76(+4.75%)
Aug 22, 2011	16.23	16.31	15.95	16.08	590,047	+0.20(+1.26%)
Aug 19, 2011	15.85	16.38	15.72	15.87	702,498	-0.04(-0.28%)
Aug 18, 2011	16.63	16.63	15.79	15.92	476,790	-0.97(-5.75%)
Aug 17, 2011	17.25	17.35	16.83	16.89	487,922	-0.16(-0.95%)
Aug 16, 2011	17.27	17.27	16.75	17.05	467,002	-0.24(-1.41%)
Aug 15, 2011	17.27	17.52	17.00	17.30	738,537	+0.24(+1.38%)
Aug 12, 2011	16.91	17.09	16.66	17.06	840,849	+0.27(+1.58%)
Aug 11, 2011	16.68	16.97	16.40	16.79	1,031,497	+0.24(+1.43%)
Aug 10, 2011	16.89	17.13	16.53	16.56	866,861	-0.34(-2.01%)
Aug 09, 2011	17.29	16.93	15.62	16.90	884,643	+0.94(+5.87%)
Aug 08, 2011	17.29	17.47	15.90	15.96	1,531,940	-1.68(-9.54%)
Aug 05, 2011	16.59	18.67	16.37	17.64	2,293,800	-1.40(-7.36%)
Aug 04, 2011	19.99	19.99	18.88	19.05	829,036	-1.16(-5.74%)
Aug 03, 2011	20.16	20.22	19.67	20.20	293,550	+0.05(+0.26%)
Aug 02, 2011	20.22	21.08	20.09	20.15	735,790	-0.05(-0.26%)

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.