Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	17.90	18.19	17.63	17.63	1,401,192	-0.27(-1.51%)
Oct 28, 2011	18.25	18.47	17.90	17.90	955,654	-0.37(-2.03%)
Oct 27, 2011	18.74	18.90	18.13	18.27	1,531,894	+0.42(+2.35%)
Oct 26, 2011	17.86	18.18	17.07	17.85	848,418	+0.10(+0.56%)
Oct 25, 2011	18.19	18.20	17.74	17.75	777,482	-0.27(-1.50%)
Oct 24, 2011	17.73	18.14	17.15	18.02	1,056,800	+0.66(+3.80%)
Oct 21, 2011	18.38	18.50	17.36	17.36	678,878	-0.53(-2.96%)
Oct 20, 2011	17.99	18.59	17.33	17.89	918,271	-0.36(-1.97%)
Oct 19, 2011	18.85	18.85	17.80	18.25	1,046,307	-0.52(-2.77%)
Oct 18, 2011	17.46	18.99	17.00	18.77	1,108,528	+0.97(+5.45%)
Oct 17, 2011	19.25	19.25	17.62	17.80	899,886	-1.33(-6.95%)
Oct 14, 2011	18.78	19.29	18.03	19.13	813,359	+0.99(+5.46%)
Oct 13, 2011	18.56	18.56	17.50	18.14	741,228	-0.42(-2.26%)
Oct 12, 2011	17.55	19.00	17.55	18.56	1,037,505	+1.38(+8.03%)
Oct 11, 2011	16.85	17.31	16.17	17.18	1,030,257	+1.26(+7.91%)
Oct 07, 2011	16.48	16.69	15.68	15.92	504,859	-0.26(-1.61%)
Oct 06, 2011	16.50	16.77	16.17	16.18	828,071	+0.40(+2.53%)
Oct 05, 2011	15.55	15.93	14.73	15.78	1,446,380	+0.17(+1.09%)
Oct 04, 2011	14.01	15.64	13.44	15.61	1,668,194	+1.18(+8.18%)
Oct 03, 2011	14.80	14.80	13.80	14.43	1,678,296	-0.43(-2.89%)
Sep 30, 2011	15.78	15.84	14.76	14.86	986,503	-1.19(-7.41%)
Sep 29, 2011	16.58	16.95	15.68	16.05	607,890	-0.21(-1.29%)
Sep 28, 2011	17.29	17.29	16.03	16.26	912,953	-0.82(-4.80%)
Sep 27, 2011	17.30	18.07	17.06	17.08	1,239,720	+0.53(+3.20%)
Sep 26, 2011	15.82	16.56	15.59	16.55	1,115,066	+0.71(+4.48%)
Sep 23, 2011	16.29	16.76	15.62	15.84	826,811	-0.58(-3.53%)
Sep 22, 2011	17.75	17.75	15.01	16.42	1,724,223	-1.97(-10.71%)
Sep 21, 2011	19.65	19.74	18.31	18.39	1,203,265	-1.36(-6.89%)
Sep 20, 2011	19.01	19.76	18.92	19.75	1,068,183	+0.70(+3.67%)
Sep 19, 2011	19.27	19.50	18.66	19.05	479,022	-0.75(-3.79%)
Sep 16, 2011	19.74	20.00	19.59	19.80	588,679	+0.03(+0.15%)
Sep 15, 2011	19.30	19.77	19.26	19.77	512,033	+0.65(+3.40%)
Sep 14, 2011	18.56	19.21	18.42	19.12	867,514	+0.53(+2.85%)
Sep 13, 2011	18.49	18.94	18.22	18.59	738,444	+0.03(+0.16%)
Sep 12, 2011	19.10	19.10	18.27	18.56	790,803	-1.17(-5.93%)
Sep 09, 2011	20.09	20.64	19.63	19.73	915,268	-0.70(-3.43%)
Sep 08, 2011	20.15	20.63	20.02	20.43	755,124	+0.04(+0.20%)
Sep 07, 2011	20.67	20.83	20.16	20.39	1,087,736	+0.09(+0.44%)
Sep 06, 2011	21.00	21.00	19.98	20.30	924,961	-1.17(-5.45%)
Sep 02, 2011	21.46	21.86	21.36	21.47	535,021	-0.55(-2.50%)
Sep 01, 2011	22.16	22.23	21.41	22.02	1,604,686	-0.60(-2.65%)
Aug 31, 2011	22.70	22.95	22.26	22.62	695,072	+0.20(+0.89%)
Aug 30, 2011	22.42	23.08	22.30	22.42	995,918	-0.10(-0.44%)
Aug 29, 2011	22.01	22.63	22.01	22.52	433,951	+0.83(+3.83%)
Aug 26, 2011	21.01	21.70	20.54	21.69	452,368	+0.47(+2.21%)
Aug 25, 2011	21.56	21.97	21.05	21.22	689,161	-0.33(-1.53%)
Aug 24, 2011	21.55	21.72	21.01	21.55	425,706	+0.00(+0.00%)
Aug 23, 2011	20.31	21.84	20.14	21.55	800,748	+1.45(+7.21%)
Aug 22, 2011	20.68	20.70	19.85	20.10	725,024	-0.10(-0.50%)
Aug 19, 2011	21.24	21.45	19.90	20.20	1,124,935	-1.49(-6.87%)
Aug 18, 2011	22.81	23.00	21.51	21.69	924,201	-1.95(-8.25%)
Aug 17, 2011	22.85	24.00	22.85	23.64	614,534	+0.95(+4.19%)
Aug 16, 2011	23.53	23.79	22.55	22.69	590,628	-1.18(-4.94%)
Aug 15, 2011	23.69	24.05	23.50	23.87	384,945	+0.57(+2.45%)
Aug 12, 2011	23.29	23.48	23.09	23.30	311,162	+0.46(+2.01%)
Aug 11, 2011	22.56	23.09	22.12	22.84	443,908	+0.30(+1.33%)
Aug 10, 2011	22.10	22.73	21.05	22.54	1,102,476	+0.67(+3.06%)
Aug 09, 2011	21.98	23.66	21.65	21.87	3,528,510	+0.30(+1.39%)
Aug 08, 2011	21.33	23.06	19.00	21.57	1,152,967	-1.50(-6.50%)
Aug 05, 2011	23.86	23.93	22.43	23.07	1,435,006	-0.97(-4.03%)
Aug 04, 2011	24.41	24.95	23.59	24.04	853,541	-0.71(-2.87%)
Aug 03, 2011	24.27	24.89	24.16	24.75	613,514	+0.25(+1.02%)

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.