Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	11.28	11.31	10.86	10.92	732,250	-0.53(-4.63%)
Oct 28, 2011	11.43	11.60	11.29	11.45	491,569	-0.05(-0.43%)
Oct 27, 2011	11.65	11.83	11.43	11.50	1,790,484	+0.25(+2.22%)
Oct 26, 2011	11.30	11.56	10.97	11.25	621,314	+0.15(+1.35%)
Oct 25, 2011	11.51	11.66	10.95	11.10	709,764	-0.21(-1.86%)
Oct 24, 2011	10.92	11.46	10.92	11.31	668,487	+0.48(+4.43%)
Oct 21, 2011	10.85	11.24	10.70	10.83	792,720	+0.12(+1.12%)
Oct 20, 2011	10.62	10.92	10.46	10.71	622,060	-0.01(-0.09%)
Oct 19, 2011	11.00	11.00	10.54	10.72	1,109,783	-0.27(-2.46%)
Oct 18, 2011	10.44	11.03	10.25	10.99	924,670	+0.48(+4.57%)
Oct 17, 2011	10.71	10.71	10.25	10.51	370,708	-0.09(-0.85%)
Oct 14, 2011	10.65	10.77	10.20	10.60	1,808,602	+0.19(+1.83%)
Oct 13, 2011	10.80	10.80	10.15	10.41	3,156,606	-0.50(-4.58%)
Oct 12, 2011	10.84	11.05	10.60	10.91	562,759	+0.26(+2.44%)
Oct 11, 2011	11.00	11.01	10.43	10.65	693,041	+0.10(+0.95%)
Oct 07, 2011	11.28	11.28	10.53	10.55	738,101	-0.45(-4.09%)
Oct 06, 2011	10.94	11.38	10.64	11.00	743,929	+0.42(+3.97%)
Oct 05, 2011	10.12	10.65	9.740	10.58	546,871	+0.53(+5.27%)
Oct 04, 2011	9.300	10.05	9.140	10.05	573,604	+0.57(+6.01%)
Oct 03, 2011	9.770	9.980	9.480	9.480	496,960	-0.29(-2.97%)
Sep 30, 2011	10.15	10.33	9.700	9.770	1,013,363	-0.64(-6.15%)
Sep 29, 2011	10.57	10.65	10.25	10.41	929,024	+0.04(+0.39%)
Sep 28, 2011	10.51	10.85	10.25	10.37	770,547	-0.10(-0.96%)
Sep 27, 2011	11.10	11.26	10.47	10.47	534,244	-0.27(-2.51%)
Sep 26, 2011	10.45	10.79	10.10	10.74	899,578	+0.42(+4.07%)
Sep 23, 2011	10.12	10.54	10.10	10.32	1,032,888	+0.17(+1.67%)
Sep 22, 2011	10.99	11.00	10.14	10.15	1,546,168	-1.25(-10.96%)
Sep 21, 2011	11.66	11.90	11.36	11.40	1,745,247	-0.36(-3.06%)
Sep 20, 2011	11.90	11.99	11.68	11.76	350,680	-0.11(-0.93%)
Sep 19, 2011	11.74	11.98	11.64	11.87	358,572	-0.04(-0.34%)
Sep 16, 2011	12.03	12.13	11.91	11.91	335,654	-0.03(-0.25%)
Sep 15, 2011	12.01	12.09	11.84	11.94	484,525	+0.03(+0.25%)
Sep 14, 2011	11.96	12.04	11.80	11.91	408,443	-0.04(-0.33%)
Sep 13, 2011	11.90	12.34	11.86	11.95	822,019	+0.05(+0.42%)
Sep 12, 2011	11.93	11.94	11.74	11.90	384,344	-0.09(-0.75%)
Sep 09, 2011	11.99	12.14	11.93	11.99	522,562	-0.30(-2.44%)
Sep 08, 2011	12.12	12.36	12.08	12.29	288,024	-0.05(-0.41%)
Sep 07, 2011	12.39	12.39	12.06	12.34	336,196	+0.32(+2.66%)
Sep 06, 2011	11.99	12.06	11.70	12.02	634,772	-0.10(-0.83%)
Sep 02, 2011	12.22	12.31	12.04	12.12	696,202	-0.37(-2.96%)
Sep 01, 2011	12.76	12.85	12.37	12.49	547,502	-0.38(-2.95%)
Aug 31, 2011	12.81	13.10	12.78	12.87	1,000,184	+0.04(+0.31%)
Aug 30, 2011	12.90	12.92	12.61	12.83	312,172	-0.04(-0.31%)
Aug 29, 2011	12.65	12.90	12.54	12.87	396,495	+0.43(+3.46%)
Aug 26, 2011	12.22	12.49	12.11	12.44	436,538	+0.11(+0.89%)
Aug 25, 2011	12.69	12.69	12.26	12.33	427,774	-0.20(-1.60%)
Aug 24, 2011	12.54	12.57	12.21	12.53	302,313	+0.01(+0.08%)
Aug 23, 2011	11.99	12.68	11.98	12.52	643,221	+0.66(+5.56%)
Aug 22, 2011	12.25	12.28	11.77	11.86	1,162,529	-0.04(-0.34%)
Aug 19, 2011	11.75	12.06	11.56	11.90	864,230	-0.11(-0.92%)
Aug 18, 2011	12.05	12.05	11.84	12.01	774,980	-0.32(-2.60%)
Aug 17, 2011	12.31	12.44	12.17	12.33	457,437	+0.21(+1.73%)
Aug 16, 2011	12.13	12.43	12.07	12.12	636,324	-0.43(-3.43%)
Aug 15, 2011	12.11	12.70	12.11	12.55	621,905	+0.55(+4.58%)
Aug 12, 2011	12.33	12.35	11.96	12.00	495,543	-0.02(-0.17%)
Aug 11, 2011	11.79	12.26	11.75	12.02	1,353,711	+0.39(+3.35%)
Aug 10, 2011	11.98	11.98	11.57	11.63	560,608	-0.17(-1.44%)
Aug 09, 2011	11.47	11.80	11.46	11.80	1,340,585	+0.45(+3.96%)
Aug 08, 2011	11.00	11.56	11.00	11.35	1,659,103	-0.48(-4.06%)
Aug 05, 2011	11.82	12.09	11.40	11.83	1,548,833	-0.12(-1.00%)
Aug 04, 2011	12.70	12.70	11.83	11.95	1,012,269	-0.95(-7.36%)
Aug 03, 2011	12.92	13.13	12.61	12.90	562,995	-0.06(-0.46%)

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.