Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	19.05	19.29	18.61	18.62	428,544	-0.71(-3.68%)
Oct 28, 2011	19.69	20.00	19.15	19.33	395,518	-0.44(-2.22%)
Oct 27, 2011	19.26	19.99	18.90	19.77	537,749	+1.22(+6.56%)
Oct 26, 2011	18.53	18.76	17.87	18.55	243,658	+0.40(+2.19%)
Oct 25, 2011	18.69	18.69	18.10	18.15	341,471	-0.76(-4.02%)
Oct 24, 2011	18.02	18.96	18.02	18.91	457,244	+1.01(+5.64%)
Oct 21, 2011	18.05	18.11	17.71	17.90	368,482	+0.19(+1.07%)
Oct 20, 2011	17.66	18.18	17.32	17.71	706,250	+0.05(+0.28%)
Oct 19, 2011	17.47	17.79	17.39	17.66	388,227	+0.08(+0.47%)
Oct 18, 2011	17.04	17.82	16.81	17.58	358,768	+0.56(+3.31%)
Oct 17, 2011	17.54	17.64	16.96	17.02	300,616	-0.70(-3.92%)
Oct 14, 2011	17.52	17.79	17.23	17.71	460,008	+0.46(+2.64%)
Oct 13, 2011	17.63	17.89	17.18	17.26	541,968	-0.57(-3.20%)
Oct 12, 2011	17.52	18.11	17.46	17.83	306,751	+0.44(+2.52%)
Oct 11, 2011	17.10	17.50	17.04	17.39	265,831	+0.10(+0.57%)
Oct 10, 2011	16.56	17.46	16.43	17.29	889,984	+1.14(+7.07%)
Oct 07, 2011	17.07	17.07	16.03	16.15	525,991	-0.87(-5.10%)
Oct 06, 2011	17.25	17.26	16.75	17.02	478,639	+0.36(+2.13%)
Oct 05, 2011	15.96	16.78	15.76	16.66	316,182	+0.75(+4.73%)
Oct 04, 2011	14.55	15.97	14.50	15.91	583,810	+1.20(+8.16%)
Oct 03, 2011	15.36	15.84	14.71	14.71	579,210	-0.82(-5.27%)
Sep 30, 2011	15.89	16.10	15.51	15.53	386,425	-0.65(-4.04%)
Sep 29, 2011	16.09	16.29	15.69	16.18	285,594	+0.51(+3.27%)
Sep 28, 2011	16.18	16.40	15.64	15.67	471,570	-0.51(-3.17%)
Sep 27, 2011	16.10	16.74	16.04	16.18	657,622	+0.48(+3.03%)
Sep 26, 2011	15.20	15.72	15.01	15.71	453,254	+0.67(+4.43%)
Sep 23, 2011	14.65	15.25	14.40	15.04	444,015	+0.39(+2.64%)
Sep 22, 2011	15.29	15.55	14.38	14.65	1,113,245	-1.10(-6.99%)
Sep 21, 2011	16.10	16.76	15.74	15.76	541,979	-0.33(-2.04%)
Sep 20, 2011	16.30	16.43	15.99	16.09	750,587	-0.18(-1.11%)
Sep 19, 2011	16.77	16.88	16.06	16.27	461,374	-0.82(-4.81%)
Sep 16, 2011	17.01	17.19	16.82	17.09	634,175	+0.13(+0.78%)
Sep 15, 2011	17.12	17.17	16.74	16.96	441,907	+0.00(+0.00%)
Sep 14, 2011	16.41	17.27	16.05	16.96	726,393	+0.66(+4.03%)
Sep 13, 2011	15.81	16.37	15.67	16.30	537,437	+0.64(+4.09%)
Sep 12, 2011	15.49	15.80	15.20	15.66	526,972	-0.09(-0.57%)
Sep 09, 2011	16.72	16.75	15.54	15.75	1,174,814	-1.13(-6.67%)
Sep 08, 2011	16.82	17.38	16.78	16.87	862,958	-0.10(-0.58%)
Sep 07, 2011	16.69	17.25	16.51	16.97	731,199	+0.68(+4.19%)
Sep 06, 2011	14.93	16.32	14.88	16.29	1,047,864	+0.99(+6.50%)
Sep 02, 2011	15.90	15.90	15.18	15.30	502,339	-0.99(-6.10%)
Sep 01, 2011	17.02	17.18	16.21	16.29	386,808	-0.75(-4.39%)
Aug 31, 2011	17.10	17.41	16.82	17.04	768,346	+0.07(+0.44%)
Aug 30, 2011	16.79	17.30	16.69	16.96	493,370	+0.13(+0.78%)
Aug 29, 2011	15.59	16.93	15.59	16.83	858,140	+1.67(+11.00%)
Aug 26, 2011	14.56	15.25	14.42	15.16	355,557	+0.53(+3.59%)
Aug 25, 2011	15.13	15.32	14.50	14.64	503,775	-0.34(-2.25%)
Aug 24, 2011	14.59	15.16	14.58	14.98	367,917	+0.32(+2.19%)
Aug 23, 2011	14.19	14.68	14.03	14.65	469,429	+0.53(+3.78%)
Aug 22, 2011	14.56	14.58	13.91	14.12	559,242	+0.02(+0.18%)
Aug 19, 2011	14.18	14.77	14.07	14.10	432,883	-0.39(-2.72%)
Aug 18, 2011	14.86	14.95	14.30	14.49	479,753	-0.98(-6.32%)
Aug 17, 2011	15.83	15.99	15.23	15.47	442,899	-0.26(-1.67%)
Aug 16, 2011	16.02	16.04	15.56	15.73	221,984	-0.52(-3.19%)
Aug 15, 2011	15.83	16.26	15.74	16.25	511,283	+0.62(+4.00%)
Aug 12, 2011	15.62	16.01	15.33	15.62	656,529	+0.16(+1.06%)
Aug 11, 2011	14.94	15.72	14.82	15.46	536,985	+0.55(+3.69%)
Aug 10, 2011	14.79	15.32	14.59	14.91	899,546	-0.49(-3.20%)
Aug 09, 2011	15.73	15.87	14.14	15.40	1,175,924	+0.28(+1.85%)
Aug 08, 2011	15.73	16.19	15.12	15.12	1,082,307	-1.30(-7.91%)
Aug 05, 2011	16.82	17.01	16.13	16.42	807,622	-0.16(-0.99%)
Aug 04, 2011	16.65	17.06	15.47	16.59	1,566,294	-1.28(-7.18%)
Aug 03, 2011	18.12	18.12	17.58	17.87	447,747	-0.25(-1.36%)
Aug 02, 2011	18.76	19.04	18.11	18.12	222,262	-0.76(-4.01%)

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.