Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	16.76	16.76	16.50	16.53	174,268	-0.68(-3.98%)
Oct 28, 2011	17.16	17.23	17.08	17.21	153,784	-0.05(-0.32%)
Oct 27, 2011	17.26	17.39	17.09	17.27	454,083	+0.67(+4.01%)
Oct 26, 2011	16.67	16.67	16.34	16.60	81,143	+0.21(+1.29%)
Oct 25, 2011	16.57	16.57	16.38	16.39	642,419	-0.28(-1.71%)
Oct 24, 2011	16.39	16.71	16.39	16.67	75,764	+0.37(+2.27%)
Oct 21, 2011	16.29	16.36	16.20	16.31	222,836	+0.28(+1.78%)
Oct 20, 2011	16.07	16.12	15.87	16.02	108,106	-0.06(-0.38%)
Oct 19, 2011	16.31	16.35	16.05	16.08	163,869	-0.33(-2.03%)
Oct 18, 2011	16.14	16.49	16.00	16.41	228,221	+0.28(+1.77%)
Oct 17, 2011	16.36	16.36	16.07	16.13	403,563	-0.34(-2.06%)
Oct 14, 2011	16.38	16.47	16.30	16.47	101,778	+0.20(+1.23%)
Oct 13, 2011	16.15	16.28	16.06	16.27	184,979	+0.05(+0.30%)
Oct 12, 2011	16.17	16.37	16.17	16.22	178,190	+0.36(+2.25%)
Oct 11, 2011	15.80	15.93	15.69	15.86	113,492	-0.04(-0.23%)
Oct 10, 2011	15.75	15.91	15.68	15.90	193,139	+0.48(+3.14%)
Oct 07, 2011	15.52	15.59	15.34	15.41	353,406	-0.02(-0.12%)
Oct 06, 2011	15.12	15.45	15.11	15.43	268,603	+0.36(+2.41%)
Oct 05, 2011	14.88	15.09	14.75	15.07	264,095	+0.13(+0.85%)
Oct 04, 2011	14.68	14.94	14.51	14.94	220,879	+0.15(+0.98%)
Oct 03, 2011	15.18	15.27	14.79	14.80	322,218	-0.42(-2.79%)
Sep 30, 2011	15.47	15.54	15.18	15.22	1,295,663	-0.45(-2.86%)
Sep 29, 2011	15.82	15.86	15.46	15.67	108,889	+0.24(+1.57%)
Sep 28, 2011	15.77	15.81	15.41	15.43	240,089	-0.15(-0.93%)
Sep 27, 2011	15.75	15.85	15.52	15.57	1,896,472	+0.27(+1.74%)
Sep 26, 2011	15.15	15.37	14.96	15.31	475,210	+0.06(+0.40%)
Sep 23, 2011	15.17	15.32	15.11	15.24	3,401,607	-0.13(-0.83%)
Sep 22, 2011	15.46	15.53	15.15	15.37	559,661	-0.55(-3.46%)
Sep 21, 2011	16.31	16.43	15.92	15.92	66,710	-0.38(-2.34%)
Sep 20, 2011	16.45	16.54	16.29	16.31	175,244	-0.14(-0.85%)
Sep 19, 2011	16.46	16.51	16.27	16.44	136,714	-0.39(-2.30%)
Sep 16, 2011	16.81	16.86	16.71	16.83	166,599	+0.13(+0.80%)
Sep 15, 2011	16.69	16.74	16.55	16.70	163,326	+0.23(+1.40%)
Sep 14, 2011	16.43	16.64	16.16	16.47	776,083	-0.01(-0.07%)
Sep 13, 2011	16.32	16.50	16.27	16.48	218,124	+0.16(+1.00%)
Sep 12, 2011	16.12	16.32	15.97	16.32	248,837	-0.07(-0.44%)
Sep 09, 2011	16.57	16.60	16.31	16.39	178,119	-0.46(-2.73%)
Sep 08, 2011	16.92	17.05	16.76	16.85	136,438	-0.29(-1.70%)
Sep 07, 2011	16.97	17.15	16.90	17.14	281,787	+0.46(+2.76%)
Sep 06, 2011	16.57	16.72	16.53	16.68	319,378	-0.52(-3.03%)
Sep 02, 2011	17.25	17.36	17.12	17.20	649,035	-0.28(-1.59%)
Sep 01, 2011	17.64	17.74	17.48	17.48	278,897	-0.27(-1.50%)
Aug 31, 2011	17.72	17.89	17.68	17.75	276,682	+0.31(+1.77%)
Aug 30, 2011	17.26	17.55	17.18	17.44	794,896	+0.07(+0.42%)
Aug 29, 2011	17.16	17.38	17.14	17.37	155,013	+0.48(+2.87%)
Aug 26, 2011	16.61	16.94	16.52	16.88	251,141	+0.25(+1.49%)
Aug 25, 2011	16.93	16.98	16.58	16.63	96,906	-0.21(-1.26%)
Aug 24, 2011	16.82	16.94	16.71	16.84	241,893	-0.10(-0.59%)
Aug 23, 2011	16.64	16.95	16.59	16.94	421,255	+0.49(+3.00%)
Aug 22, 2011	16.77	16.81	16.44	16.45	339,217	-0.01(-0.04%)
Aug 19, 2011	16.57	16.89	16.46	16.46	147,923	-0.28(-1.67%)
Aug 18, 2011	16.85	16.96	16.61	16.74	283,049	-0.73(-4.16%)
Aug 17, 2011	17.54	17.69	17.39	17.46	113,740	+0.13(+0.73%)
Aug 16, 2011	17.35	17.55	17.21	17.34	156,258	-0.30(-1.72%)
Aug 15, 2011	17.45	17.64	17.43	17.64	185,034	+0.38(+2.18%)
Aug 12, 2011	17.28	17.37	17.15	17.26	190,804	+0.15(+0.89%)
Aug 11, 2011	16.65	17.33	16.57	17.11	524,102	+0.71(+4.32%)
Aug 10, 2011	16.69	16.82	16.36	16.40	689,174	-0.59(-3.49%)
Aug 09, 2011	17.29	16.99	16.07	16.99	549,188	+1.10(+6.89%)
Aug 08, 2011	16.60	16.66	15.84	15.90	1,115,479	-1.39(-8.03%)
Aug 05, 2011	17.58	17.73	16.75	17.29	1,016,582	+0.02(+0.10%)
Aug 04, 2011	17.99	17.99	17.23	17.27	620,785	-1.38(-7.38%)
Aug 03, 2011	18.66	18.68	18.37	18.64	128,985	+0.07(+0.39%)
Aug 02, 2011	18.89	18.97	18.57	18.57	273,644	-0.55(-2.88%)

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.