Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.56	16.88	16.36	16.46	12,031,073	-0.60(-3.53%)
Oct 28, 2011	17.09	17.28	16.90	17.06	12,061,566	-0.01(-0.06%)
Oct 27, 2011	16.78	17.52	16.74	17.08	23,309,254	+1.37(+8.69%)
Oct 26, 2011	15.57	15.84	15.13	15.71	11,644,349	+0.47(+3.09%)
Oct 25, 2011	15.72	15.72	15.17	15.24	10,985,533	-0.58(-3.69%)
Oct 24, 2011	15.66	15.99	15.59	15.82	13,136,724	+0.23(+1.45%)
Oct 21, 2011	15.34	15.75	15.24	15.60	11,726,967	+0.49(+3.26%)
Oct 20, 2011	15.09	15.19	14.69	15.10	14,103,406	+0.12(+0.80%)
Oct 19, 2011	15.24	15.46	14.90	14.98	12,232,294	-0.31(-2.03%)
Oct 18, 2011	14.55	15.43	14.22	15.29	17,653,716	+0.82(+5.65%)
Oct 17, 2011	14.96	14.97	14.46	14.48	12,582,474	-0.60(-4.00%)
Oct 14, 2011	14.95	15.22	14.73	15.08	10,784,853	+0.37(+2.53%)
Oct 13, 2011	14.70	14.78	14.38	14.71	12,494,717	-0.12(-0.84%)
Oct 12, 2011	14.48	15.30	14.41	14.83	20,251,738	+0.60(+4.23%)
Oct 11, 2011	13.97	14.34	13.88	14.23	9,923,767	+0.15(+1.09%)
Oct 10, 2011	13.65	14.08	13.65	14.07	10,637,720	+0.70(+5.24%)
Oct 07, 2011	14.03	14.05	13.35	13.37	17,389,148	-0.58(-4.19%)
Oct 06, 2011	13.98	14.02	13.69	13.96	13,819,621	+0.30(+2.16%)
Oct 05, 2011	13.20	13.69	12.95	13.66	18,204,604	+0.47(+3.57%)
Oct 04, 2011	12.03	13.23	11.95	13.19	23,266,180	+0.93(+7.63%)
Oct 03, 2011	12.82	12.89	12.25	12.26	19,408,530	-0.50(-3.95%)
Sep 30, 2011	12.82	12.99	12.75	12.76	18,288,408	-0.34(-2.59%)
Sep 29, 2011	12.68	13.10	12.66	13.10	16,997,506	+0.74(+6.03%)
Sep 28, 2011	12.64	12.82	12.28	12.35	17,480,966	-0.23(-1.83%)
Sep 27, 2011	12.43	12.85	12.28	12.58	19,724,430	+0.69(+5.80%)
Sep 26, 2011	11.66	11.92	11.41	11.89	15,589,057	+0.41(+3.56%)
Sep 23, 2011	11.58	11.85	11.43	11.49	17,033,180	-0.20(-1.75%)
Sep 22, 2011	11.83	11.89	11.45	11.69	30,450,002	-0.43(-3.52%)
Sep 21, 2011	12.87	12.93	12.11	12.12	14,176,191	-0.68(-5.33%)
Sep 20, 2011	13.01	13.10	12.78	12.80	12,752,930	-0.14(-1.07%)
Sep 19, 2011	12.99	13.05	12.65	12.94	10,747,104	-0.32(-2.45%)
Sep 16, 2011	13.32	13.51	13.11	13.26	12,550,189	+0.04(+0.28%)
Sep 15, 2011	12.96	13.23	12.83	13.23	11,828,857	+0.47(+3.69%)
Sep 14, 2011	12.64	12.94	12.28	12.76	12,043,760	+0.24(+1.95%)
Sep 13, 2011	12.48	12.71	12.39	12.51	10,014,413	+0.03(+0.26%)
Sep 12, 2011	12.17	12.49	12.05	12.48	12,553,234	+0.13(+1.03%)
Sep 09, 2011	12.63	12.75	12.21	12.35	13,626,989	-0.45(-3.54%)
Sep 08, 2011	12.97	13.05	12.68	12.80	14,899,273	-0.29(-2.23%)
Sep 07, 2011	12.72	13.14	12.61	13.10	11,241,892	+0.72(+5.78%)
Sep 06, 2011	12.35	12.44	12.14	12.38	11,047,783	-0.39(-3.09%)
Sep 02, 2011	13.06	13.14	12.77	12.77	8,477,342	-0.62(-4.63%)
Sep 01, 2011	13.80	13.87	13.38	13.40	13,858,297	-0.38(-2.73%)
Aug 31, 2011	13.59	13.92	13.55	13.77	14,308,627	+0.29(+2.17%)
Aug 30, 2011	13.48	13.60	13.27	13.48	7,950,086	-0.14(-0.99%)
Aug 29, 2011	13.22	13.61	13.21	13.61	8,156,150	+0.64(+4.92%)
Aug 26, 2011	12.79	13.09	12.54	12.98	8,643,353	+0.10(+0.79%)
Aug 25, 2011	13.41	13.58	12.71	12.87	10,934,860	-0.43(-3.24%)
Aug 24, 2011	12.90	13.33	12.83	13.30	9,716,026	+0.33(+2.53%)
Aug 23, 2011	12.77	13.03	12.64	12.98	14,278,763	+0.24(+1.89%)
Aug 22, 2011	12.98	12.99	12.56	12.73	16,032,136	+0.10(+0.78%)
Aug 19, 2011	12.73	13.21	12.61	12.64	13,625,691	-0.27(-2.12%)
Aug 18, 2011	13.22	13.29	12.79	12.91	20,737,718	-0.77(-5.66%)
Aug 17, 2011	13.71	13.84	13.51	13.68	11,138,542	+0.06(+0.46%)
Aug 16, 2011	13.70	13.87	13.50	13.62	12,873,531	-0.27(-1.95%)
Aug 15, 2011	13.75	13.94	13.64	13.89	12,348,482	+0.37(+2.70%)
Aug 12, 2011	13.93	14.12	13.44	13.53	12,161,947	-0.21(-1.53%)
Aug 11, 2011	13.10	13.96	12.72	13.74	23,148,516	+0.85(+6.63%)
Aug 10, 2011	14.04	14.04	12.85	12.88	31,046,608	-1.46(-10.20%)
Aug 09, 2011	14.59	14.35	13.16	14.35	29,160,188	+0.70(+5.12%)
Aug 08, 2011	14.59	15.05	13.63	13.65	28,448,206	-1.46(-9.68%)
Aug 05, 2011	15.46	15.56	14.76	15.11	23,731,636	-0.20(-1.28%)
Aug 04, 2011	15.99	16.05	15.30	15.30	16,960,542	-0.94(-5.80%)
Aug 03, 2011	16.16	16.29	15.79	16.25	13,090,088	+0.11(+0.65%)
Aug 02, 2011	16.39	16.48	16.14	16.14	13,899,714	-0.41(-2.47%)

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.