Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.57	18.76	18.53	18.57	2,053,660	-0.24(-1.28%)
Oct 28, 2011	18.83	18.84	18.59	18.81	1,542,815	-0.08(-0.42%)
Oct 27, 2011	18.51	18.97	18.51	18.89	2,467,890	+0.67(+3.68%)
Oct 26, 2011	18.09	18.30	17.97	18.22	2,282,689	+0.33(+1.84%)
Oct 25, 2011	18.16	18.23	17.86	17.89	1,993,280	-0.32(-1.76%)
Oct 24, 2011	18.04	18.36	17.99	18.21	2,175,262	+0.14(+0.77%)
Oct 21, 2011	17.96	18.07	17.87	18.07	2,381,182	+0.30(+1.69%)
Oct 20, 2011	17.71	17.85	17.52	17.77	2,121,294	+0.05(+0.28%)
Oct 19, 2011	17.80	18.02	17.66	17.72	1,095,806	-0.08(-0.45%)
Oct 18, 2011	17.57	17.87	17.42	17.80	1,551,640	+0.22(+1.25%)
Oct 17, 2011	17.72	17.88	17.51	17.58	1,791,071	-0.28(-1.57%)
Oct 14, 2011	17.73	17.88	17.61	17.86	1,364,154	+0.28(+1.59%)
Oct 13, 2011	17.55	17.60	17.33	17.58	1,364,238	-0.05(-0.28%)
Oct 12, 2011	17.53	17.81	17.45	17.63	2,210,398	+0.15(+0.86%)
Oct 11, 2011	17.47	17.52	17.34	17.48	1,824,455	-0.06(-0.34%)
Oct 10, 2011	17.36	17.54	17.26	17.54	4,041,358	+0.45(+2.63%)
Oct 07, 2011	17.35	17.39	17.04	17.09	2,964,212	-0.16(-0.93%)
Oct 06, 2011	17.18	17.28	17.17	17.25	3,986,581	+0.16(+0.94%)
Oct 05, 2011	16.81	17.17	16.60	17.09	3,180,814	+0.32(+1.91%)
Oct 04, 2011	16.42	16.79	16.15	16.77	3,708,113	+0.20(+1.21%)
Oct 03, 2011	17.06	17.26	16.56	16.57	2,677,416	-0.56(-3.27%)
Sep 30, 2011	17.20	17.42	17.09	17.13	3,277,097	-0.22(-1.27%)
Sep 29, 2011	17.31	17.42	17.04	17.35	3,024,131	+0.33(+1.94%)
Sep 28, 2011	17.44	17.48	17.01	17.02	2,328,905	-0.34(-1.96%)
Sep 27, 2011	17.63	17.75	17.27	17.36	3,084,572	+0.02(+0.12%)
Sep 26, 2011	17.23	17.37	16.95	17.34	4,032,033	+0.30(+1.76%)
Sep 23, 2011	16.91	17.19	16.89	17.04	2,741,800	+0.11(+0.65%)
Sep 22, 2011	17.00	17.13	16.75	16.93	5,109,720	-0.47(-2.70%)
Sep 21, 2011	18.24	18.25	17.39	17.40	4,589,411	-0.88(-4.81%)
Sep 20, 2011	18.34	18.60	18.23	18.28	2,455,356	-0.01(-0.05%)
Sep 19, 2011	18.21	18.35	18.12	18.29	1,688,909	-0.20(-1.08%)
Sep 16, 2011	18.48	18.65	18.41	18.49	3,015,075	+0.07(+0.38%)
Sep 15, 2011	18.43	18.55	18.30	18.42	2,599,684	+0.14(+0.77%)
Sep 14, 2011	18.00	18.47	17.90	18.28	3,171,689	+0.28(+1.56%)
Sep 13, 2011	17.77	18.00	17.60	18.00	2,332,064	+0.26(+1.47%)
Sep 12, 2011	17.37	17.76	17.34	17.74	2,390,337	+0.23(+1.31%)
Sep 09, 2011	17.72	17.73	17.38	17.51	1,855,320	-0.35(-1.96%)
Sep 08, 2011	17.86	18.10	17.85	17.86	1,542,345	-0.07(-0.39%)
Sep 07, 2011	17.85	17.99	17.68	17.93	2,640,718	+0.39(+2.22%)
Sep 06, 2011	17.34	17.56	17.22	17.54	1,931,708	-0.17(-0.96%)
Sep 02, 2011	17.77	17.92	17.67	17.71	1,798,253	-0.32(-1.77%)
Sep 01, 2011	18.28	18.40	17.97	18.03	1,900,220	-0.27(-1.48%)
Aug 31, 2011	18.28	18.41	18.20	18.30	1,743,674	+0.11(+0.60%)
Aug 30, 2011	18.15	18.30	18.06	18.19	1,747,810	-0.01(-0.05%)
Aug 29, 2011	17.97	18.20	17.94	18.20	1,496,334	+0.45(+2.54%)
Aug 26, 2011	17.55	17.93	17.23	17.75	2,364,138	+0.05(+0.28%)
Aug 25, 2011	18.06	18.06	17.58	17.70	2,018,337	-0.29(-1.61%)
Aug 24, 2011	17.55	18.03	17.55	17.99	2,044,363	+0.40(+2.27%)
Aug 23, 2011	17.17	17.60	17.00	17.59	2,528,579	+0.47(+2.75%)
Aug 22, 2011	17.45	17.45	17.04	17.12	1,908,087	-0.03(-0.17%)
Aug 19, 2011	17.16	17.41	17.13	17.15	2,544,815	-0.18(-1.04%)
Aug 18, 2011	17.22	17.41	17.01	17.33	4,109,587	-0.23(-1.31%)
Aug 17, 2011	17.57	17.79	17.54	17.56	1,763,115	+0.08(+0.46%)
Aug 16, 2011	17.39	17.59	17.31	17.48	2,467,001	-0.08(-0.46%)
Aug 15, 2011	17.01	17.57	17.01	17.56	1,996,660	+0.65(+3.84%)
Aug 12, 2011	17.16	17.27	16.84	16.91	2,392,740	-0.12(-0.70%)
Aug 11, 2011	16.50	17.20	16.25	17.03	3,550,807	+0.57(+3.46%)
Aug 10, 2011	16.66	17.00	16.42	16.46	4,424,358	-0.49(-2.89%)
Aug 09, 2011	16.81	16.96	15.82	16.95	6,619,375	+0.83(+5.15%)
Aug 08, 2011	16.81	16.89	16.04	16.12	4,733,068	-1.06(-6.17%)
Aug 05, 2011	17.38	17.59	16.87	17.18	4,175,478	-0.21(-1.21%)
Aug 04, 2011	18.14	18.15	17.36	17.39	3,635,638	-0.97(-5.28%)
Aug 03, 2011	18.32	18.40	17.91	18.36	3,223,464	+0.10(+0.55%)
Aug 02, 2011	18.54	18.64	18.26	18.26	1,810,475	-0.36(-1.93%)

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.