Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	15.58	15.79	15.44	15.51	543,103	-0.24(-1.55%)
Oct 28, 2011	15.82	15.96	15.71	15.75	803,073	-0.15(-0.91%)
Oct 27, 2011	15.91	15.98	15.77	15.90	1,279,200	+0.39(+2.49%)
Oct 26, 2011	15.61	15.65	15.30	15.51	618,475	+0.07(+0.45%)
Oct 25, 2011	15.62	15.66	15.40	15.44	730,405	-0.27(-1.70%)
Oct 24, 2011	15.42	15.71	15.40	15.71	794,576	+0.26(+1.69%)
Oct 21, 2011	15.19	15.45	14.98	15.45	1,062,696	+0.47(+3.17%)
Oct 20, 2011	14.82	14.99	14.72	14.97	512,258	+0.17(+1.16%)
Oct 19, 2011	14.98	15.15	14.71	14.80	598,398	-0.17(-1.12%)
Oct 18, 2011	14.68	15.09	14.49	14.97	751,207	+0.24(+1.61%)
Oct 17, 2011	14.79	14.94	14.69	14.73	660,458	-0.18(-1.22%)
Oct 14, 2011	14.95	14.97	14.77	14.91	503,446	+0.08(+0.56%)
Oct 13, 2011	14.72	14.86	14.58	14.83	434,069	+0.09(+0.63%)
Oct 12, 2011	14.92	14.92	14.68	14.74	561,712	-0.08(-0.53%)
Oct 11, 2011	14.53	14.86	14.53	14.82	623,503	+0.16(+1.10%)
Oct 10, 2011	14.53	14.66	14.42	14.66	506,290	+0.36(+2.49%)
Oct 07, 2011	14.56	14.67	14.27	14.30	513,446	-0.23(-1.61%)
Oct 06, 2011	14.22	14.54	14.22	14.53	803,157	+0.23(+1.61%)
Oct 05, 2011	14.17	14.38	13.93	14.30	823,905	+0.20(+1.43%)
Oct 04, 2011	13.32	14.13	13.22	14.10	1,175,991	+0.66(+4.88%)
Oct 03, 2011	14.18	14.26	13.45	13.45	847,490	-0.59(-4.23%)
Sep 30, 2011	14.08	14.37	14.01	14.04	747,201	-0.22(-1.55%)
Sep 29, 2011	14.05	14.37	13.91	14.26	881,216	+0.47(+3.45%)
Sep 28, 2011	14.51	14.58	13.78	13.78	1,058,542	-0.74(-5.06%)
Sep 27, 2011	14.36	14.72	14.24	14.52	787,468	+0.44(+3.11%)
Sep 26, 2011	14.09	14.17	13.89	14.08	668,012	+0.09(+0.64%)
Sep 23, 2011	13.81	14.08	13.78	13.99	842,663	+0.14(+0.98%)
Sep 22, 2011	13.91	14.10	13.74	13.86	982,721	-0.37(-2.57%)
Sep 21, 2011	14.76	14.81	14.21	14.22	602,564	-0.59(-4.01%)
Sep 20, 2011	14.86	15.17	14.81	14.82	533,921	-0.03(-0.22%)
Sep 19, 2011	14.79	14.94	14.76	14.85	534,194	-0.17(-1.12%)
Sep 16, 2011	15.10	15.22	14.98	15.02	671,526	+0.01(+0.07%)
Sep 15, 2011	14.99	15.05	14.80	15.01	410,080	+0.09(+0.62%)
Sep 14, 2011	14.86	15.05	14.67	14.92	673,345	+0.17(+1.16%)
Sep 13, 2011	14.71	14.77	14.52	14.74	599,259	+0.05(+0.31%)
Sep 12, 2011	14.41	14.70	14.39	14.70	749,443	+0.09(+0.65%)
Sep 09, 2011	14.98	14.99	14.49	14.60	953,860	-0.53(-3.48%)
Sep 08, 2011	15.08	15.34	15.08	15.13	931,096	-0.04(-0.24%)
Sep 07, 2011	15.01	15.18	14.88	15.17	771,694	+0.33(+2.21%)
Sep 06, 2011	14.48	14.87	14.48	14.84	632,898	-0.08(-0.50%)
Sep 02, 2011	14.93	15.23	14.91	14.91	570,241	-0.29(-1.91%)
Sep 01, 2011	15.38	15.52	15.16	15.21	908,380	-0.21(-1.34%)
Aug 31, 2011	15.44	15.51	15.32	15.41	646,797	-0.01(-0.06%)
Aug 30, 2011	15.30	15.47	15.25	15.42	464,554	+0.01(+0.04%)
Aug 29, 2011	15.23	15.48	15.18	15.41	813,618	+0.33(+2.21%)
Aug 26, 2011	14.69	15.09	14.37	15.08	631,219	+0.29(+1.99%)
Aug 25, 2011	15.05	15.09	14.65	14.79	609,476	-0.16(-1.05%)
Aug 24, 2011	14.71	15.10	14.71	14.94	1,455,305	+0.16(+1.06%)
Aug 23, 2011	14.31	14.79	14.18	14.79	853,871	+0.56(+3.91%)
Aug 22, 2011	14.45	14.48	14.11	14.23	342,455	+0.03(+0.18%)
Aug 19, 2011	14.12	14.61	14.08	14.20	874,138	-0.05(-0.32%)
Aug 18, 2011	14.47	14.56	14.08	14.25	772,311	-0.52(-3.54%)
Aug 17, 2011	14.75	14.97	14.70	14.77	395,515	+0.09(+0.58%)
Aug 16, 2011	14.58	14.77	14.42	14.69	658,673	-0.05(-0.33%)
Aug 15, 2011	14.44	14.75	14.39	14.74	603,971	+0.39(+2.71%)
Aug 12, 2011	14.52	14.61	14.23	14.35	534,272	-0.08(-0.57%)
Aug 11, 2011	13.65	14.65	13.61	14.43	858,866	+0.79(+5.83%)
Aug 10, 2011	13.97	14.34	13.59	13.63	971,941	-0.57(-4.01%)
Aug 09, 2011	13.98	14.21	12.95	14.20	1,845,165	+1.06(+8.09%)
Aug 08, 2011	13.98	14.07	13.13	13.14	1,441,839	-1.05(-7.38%)
Aug 05, 2011	14.30	14.30	13.81	14.19	1,011,613	+0.06(+0.39%)
Aug 04, 2011	14.14	14.40	14.05	14.13	1,364,495	-0.14(-0.99%)
Aug 03, 2011	14.16	14.40	14.02	14.27	589,921	+0.14(+1.02%)
Aug 02, 2011	14.29	14.53	14.07	14.13	737,246	-0.21(-1.46%)

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.