Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	14.66	15.17	14.66	14.76	8,998	-0.56(-3.66%)
Oct 28, 2011	15.30	15.38	15.15	15.32	3,678	-0.05(-0.33%)
Oct 27, 2011	14.90	15.37	14.72	15.37	13,440	+1.33(+9.47%)
Oct 26, 2011	13.63	14.10	13.63	14.04	9,599	+0.22(+1.59%)
Oct 25, 2011	13.51	13.82	13.43	13.82	6,389	+0.28(+2.07%)
Oct 24, 2011	13.12	13.67	13.12	13.54	21,708	+0.94(+7.46%)
Oct 21, 2011	12.60	12.70	12.60	12.60	2,216	-0.05(-0.40%)
Oct 20, 2011	12.60	12.82	12.49	12.65	40,343	-0.37(-2.84%)
Oct 19, 2011	13.00	13.48	13.00	13.02	4,772	-1.03(-7.33%)
Oct 18, 2011	13.90	14.17	13.62	14.05	21,926	-0.28(-1.95%)
Oct 17, 2011	14.79	14.79	14.00	14.33	23,211	+0.33(+2.36%)
Oct 14, 2011	13.75	14.00	13.75	14.00	25,156	+0.10(+0.72%)
Oct 13, 2011	13.94	13.94	13.50	13.90	8,131	+0.50(+3.73%)
Oct 12, 2011	12.90	13.40	12.90	13.40	19,935	+1.43(+11.95%)
Oct 11, 2011	12.20	12.20	11.88	11.97	15,235	+0.12(+1.01%)
Oct 10, 2011	11.80	11.90	11.70	11.85	8,628	+0.34(+2.95%)
Oct 07, 2011	11.42	11.73	11.42	11.51	17,471	+0.70(+6.48%)
Oct 06, 2011	10.54	11.07	10.54	10.81	9,988	+0.47(+4.55%)
Oct 05, 2011	10.18	10.50	10.18	10.34	6,644	+0.10(+0.98%)
Oct 04, 2011	9.740	10.24	9.740	10.24	21,758	+0.26(+2.61%)
Oct 03, 2011	11.16	11.16	9.670	9.980	116,770	-1.17(-10.49%)
Sep 30, 2011	11.14	11.50	11.14	11.15	48,586	-1.00(-8.23%)
Sep 29, 2011	12.26	12.26	11.83	12.15	11,198	+0.42(+3.58%)
Sep 28, 2011	11.81	12.17	11.73	11.73	7,040	-0.28(-2.33%)
Sep 27, 2011	11.85	12.35	11.85	12.01	27,382	+0.59(+5.17%)
Sep 26, 2011	11.20	11.42	11.01	11.42	19,090	-1.27(-10.01%)
Sep 23, 2011	12.31	12.75	12.31	12.69	4,661	-0.30(-2.31%)
Sep 22, 2011	13.35	13.35	12.84	12.99	17,671	-1.07(-7.61%)
Sep 21, 2011	14.31	14.38	14.06	14.06	12,637	-0.79(-5.32%)
Sep 20, 2011	14.85	14.85	14.45	14.85	7,172	+0.60(+4.21%)
Sep 19, 2011	14.60	14.60	14.15	14.25	5,217	-1.15(-7.47%)
Sep 16, 2011	15.51	15.51	15.15	15.40	5,541	+0.65(+4.41%)
Sep 15, 2011	14.65	15.00	14.65	14.75	5,658	-0.15(-1.01%)
Sep 14, 2011	14.55	14.91	14.55	14.90	41,350	-0.30(-1.97%)
Sep 13, 2011	15.13	15.30	15.07	15.20	17,479	+0.11(+0.73%)
Sep 12, 2011	15.00	15.09	14.86	15.09	3,433	-0.26(-1.69%)
Sep 09, 2011	15.63	15.77	15.29	15.35	14,293	-0.20(-1.29%)
Sep 08, 2011	15.49	15.85	15.49	15.55	36,876	-0.50(-3.12%)
Sep 07, 2011	15.82	16.26	15.82	16.05	8,352	+0.50(+3.22%)
Sep 06, 2011	15.26	15.55	15.20	15.55	3,253	-0.31(-1.95%)
Sep 02, 2011	15.70	15.96	15.68	15.86	6,326	-0.18(-1.12%)
Sep 01, 2011	16.04	16.42	16.04	16.04	14,020	-0.10(-0.62%)
Aug 31, 2011	15.93	16.14	15.83	16.14	2,323	-0.01(-0.06%)
Aug 30, 2011	15.71	16.15	15.71	16.15	3,412	+0.45(+2.87%)
Aug 29, 2011	15.84	15.84	15.22	15.70	9,353	+0.21(+1.36%)
Aug 26, 2011	15.30	15.73	15.30	15.49	186,169	-0.36(-2.28%)
Aug 25, 2011	16.14	16.14	15.70	15.85	21,502	-0.40(-2.46%)
Aug 24, 2011	16.27	16.40	16.16	16.25	12,093	-0.40(-2.40%)
Aug 23, 2011	16.27	16.65	16.27	16.65	24,337	+0.72(+4.52%)
Aug 22, 2011	15.88	16.16	15.74	15.93	6,879	-0.18(-1.12%)
Aug 19, 2011	16.12	16.44	15.98	16.11	7,018	-0.15(-0.92%)
Aug 18, 2011	16.20	16.31	15.95	16.26	5,193	-0.90(-5.24%)
Aug 17, 2011	16.96	17.26	16.72	17.16	7,137	+0.41(+2.45%)
Aug 16, 2011	16.74	17.42	16.50	16.75	5,655	-0.70(-4.01%)
Aug 15, 2011	17.11	17.45	17.11	17.45	53,246	+1.43(+8.93%)
Aug 12, 2011	15.96	16.10	15.58	16.02	24,532	-0.38(-2.32%)
Aug 11, 2011	15.80	16.40	15.80	16.40	80,106	+0.70(+4.46%)
Aug 10, 2011	16.48	16.48	15.70	15.70	26,207	-1.03(-6.16%)
Aug 09, 2011	16.25	16.73	15.84	16.73	6,528	+0.25(+1.52%)
Aug 08, 2011	17.42	17.42	16.48	16.48	10,132	-1.11(-6.31%)
Aug 05, 2011	17.71	17.92	17.29	17.59	276,393	-0.23(-1.29%)
Aug 04, 2011	18.76	18.76	17.82	17.82	13,390	-1.01(-5.36%)
Aug 03, 2011	18.69	18.86	18.54	18.83	9,165	-0.44(-2.28%)
Aug 02, 2011	19.18	19.35	19.15	19.27	5,585	-0.23(-1.18%)

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.