Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	24.58	24.58	23.95	23.95	555,657	-0.95(-3.82%)
Oct 28, 2011	24.69	24.98	24.53	24.90	146,018	-0.08(-0.32%)
Oct 27, 2011	24.82	25.15	24.60	24.98	603,039	+0.99(+4.12%)
Oct 26, 2011	23.85	24.09	23.43	24.00	159,348	+0.44(+1.89%)
Oct 25, 2011	23.90	23.90	23.35	23.55	1,666,781	-0.33(-1.40%)
Oct 24, 2011	23.59	23.90	23.51	23.88	341,542	+0.25(+1.07%)
Oct 21, 2011	23.34	23.64	23.30	23.63	345,009	+0.54(+2.35%)
Oct 20, 2011	23.04	23.23	22.68	23.09	711,653	+0.06(+0.27%)
Oct 19, 2011	23.17	23.44	22.90	23.03	1,968,103	-0.23(-0.98%)
Oct 18, 2011	22.63	23.42	22.42	23.25	269,813	+0.60(+2.64%)
Oct 17, 2011	23.03	23.07	22.58	22.66	168,298	-0.43(-1.87%)
Oct 14, 2011	22.71	23.11	22.63	23.09	1,843,281	+0.77(+3.46%)
Oct 13, 2011	22.14	22.41	21.93	22.32	236,257	-0.03(-0.14%)
Oct 12, 2011	22.37	22.58	22.19	22.35	175,163	+0.26(+1.17%)
Oct 11, 2011	21.82	22.18	21.82	22.09	1,214,090	+0.05(+0.22%)
Oct 10, 2011	21.64	22.11	21.64	22.04	308,949	+0.84(+3.96%)
Oct 07, 2011	21.50	21.54	21.05	21.20	265,756	-0.17(-0.81%)
Oct 06, 2011	20.78	21.38	20.62	21.37	289,497	+0.48(+2.27%)
Oct 05, 2011	20.33	20.96	20.14	20.90	1,003,911	+0.66(+3.26%)
Oct 04, 2011	19.40	20.30	19.00	20.24	573,052	+0.50(+2.53%)
Oct 03, 2011	20.21	20.39	19.74	19.74	1,802,973	-0.75(-3.65%)
Sep 30, 2011	20.54	20.85	20.43	20.48	830,881	-0.43(-2.07%)
Sep 29, 2011	21.04	21.18	20.53	20.92	166,111	+0.33(+1.62%)
Sep 28, 2011	21.21	21.38	20.57	20.58	1,156,857	-0.58(-2.74%)
Sep 27, 2011	21.39	21.63	21.11	21.16	1,984,911	+0.30(+1.42%)
Sep 26, 2011	20.32	20.88	19.95	20.87	402,224	+0.71(+3.52%)
Sep 23, 2011	20.06	20.38	19.99	20.16	184,970	-0.12(-0.58%)
Sep 22, 2011	20.48	20.53	19.90	20.27	441,628	-1.03(-4.84%)
Sep 21, 2011	22.16	22.16	21.30	21.30	295,692	-0.83(-3.74%)
Sep 20, 2011	22.33	22.55	22.11	22.13	178,335	-0.07(-0.33%)
Sep 19, 2011	22.10	22.37	21.83	22.21	199,400	-0.43(-1.88%)
Sep 16, 2011	22.74	22.83	22.45	22.63	164,945	-0.04(-0.16%)
Sep 15, 2011	22.57	22.74	22.37	22.67	444,009	+0.47(+2.11%)
Sep 14, 2011	22.10	22.53	21.72	22.20	260,957	+0.23(+1.07%)
Sep 13, 2011	21.87	22.09	21.64	21.96	316,424	+0.10(+0.45%)
Sep 12, 2011	21.43	21.88	21.28	21.87	313,115	+0.01(+0.03%)
Sep 09, 2011	22.32	22.36	21.74	21.86	201,640	-0.75(-3.33%)
Sep 08, 2011	22.72	23.01	22.50	22.61	146,093	-0.26(-1.13%)
Sep 07, 2011	22.50	22.87	22.40	22.87	230,657	+0.75(+3.38%)
Sep 06, 2011	21.56	22.17	21.47	22.12	536,165	-0.37(-1.65%)
Sep 02, 2011	22.49	22.75	22.34	22.50	361,792	-0.61(-2.64%)
Sep 01, 2011	23.22	23.52	23.06	23.11	450,153	-0.15(-0.66%)
Aug 31, 2011	23.25	23.49	23.14	23.26	742,066	+0.25(+1.07%)
Aug 30, 2011	22.77	23.16	22.61	23.01	489,669	+0.07(+0.32%)
Aug 29, 2011	22.67	22.94	22.56	22.94	159,492	+0.62(+2.79%)
Aug 26, 2011	21.77	22.44	21.51	22.32	178,210	+0.30(+1.35%)
Aug 25, 2011	22.57	22.67	21.89	22.02	445,657	-0.48(-2.11%)
Aug 24, 2011	22.35	22.59	22.16	22.50	185,203	+0.03(+0.14%)
Aug 23, 2011	21.71	22.50	21.64	22.46	443,813	+0.93(+4.33%)
Aug 22, 2011	22.24	22.25	21.48	21.53	780,060	+0.03(+0.14%)
Aug 19, 2011	21.57	22.21	21.45	21.50	496,893	-0.43(-1.94%)
Aug 18, 2011	22.41	22.48	21.70	21.93	393,142	-1.28(-5.53%)
Aug 17, 2011	23.32	23.55	23.06	23.21	221,420	+0.15(+0.67%)
Aug 16, 2011	23.12	23.30	22.82	23.06	228,457	-0.40(-1.68%)
Aug 15, 2011	23.01	23.46	23.01	23.45	419,899	+0.81(+3.60%)
Aug 12, 2011	22.93	22.93	22.52	22.64	564,432	+0.22(+0.96%)
Aug 11, 2011	21.62	22.79	21.39	22.42	614,504	+1.05(+4.91%)
Aug 10, 2011	21.88	22.21	21.30	21.37	821,941	-0.85(-3.83%)
Aug 09, 2011	22.65	22.23	20.83	22.22	1,788,921	+1.19(+5.63%)
Aug 08, 2011	22.10	22.37	21.00	21.04	1,876,980	-1.96(-8.51%)
Aug 05, 2011	23.25	23.43	22.06	23.00	1,275,291	-0.06(-0.24%)
Aug 04, 2011	24.19	24.25	22.94	23.05	1,387,229	-1.67(-6.77%)
Aug 03, 2011	24.96	24.96	24.30	24.72	814,280	-0.17(-0.70%)
Aug 02, 2011	25.34	25.65	24.90	24.90	606,586	-0.70(-2.74%)

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.