Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	21.50	22.77	21.01	22.00	1,062,778	+0.06(+0.28%)
Oct 28, 2011	20.47	22.22	20.17	21.94	1,396,293	+1.41(+6.89%)
Oct 27, 2011	19.85	20.71	19.78	20.52	1,189,373	+1.51(+7.96%)
Oct 26, 2011	18.82	19.10	18.24	19.01	683,431	+0.56(+3.03%)
Oct 25, 2011	19.42	19.80	18.39	18.45	504,219	-1.15(-5.86%)
Oct 24, 2011	18.57	19.84	18.57	19.60	591,547	+1.14(+6.15%)
Oct 21, 2011	18.06	18.65	17.90	18.46	674,443	+0.76(+4.31%)
Oct 20, 2011	17.94	18.07	17.34	17.70	531,313	-0.19(-1.07%)
Oct 19, 2011	18.36	18.55	17.80	17.89	605,202	-0.40(-2.17%)
Oct 18, 2011	17.79	18.37	17.28	18.29	545,887	+0.56(+3.15%)
Oct 17, 2011	18.61	18.84	17.56	17.73	642,216	-1.02(-5.46%)
Oct 14, 2011	18.57	18.85	18.49	18.75	440,609	+0.50(+2.75%)
Oct 13, 2011	18.26	18.56	17.98	18.25	329,571	-0.22(-1.21%)
Oct 12, 2011	18.77	18.82	17.74	18.47	863,556	-0.08(-0.43%)
Oct 11, 2011	18.19	18.70	17.89	18.55	571,457	+0.26(+1.42%)
Oct 10, 2011	17.93	18.30	17.81	18.29	737,543	+0.84(+4.80%)
Oct 07, 2011	17.79	18.35	17.21	17.46	633,209	-0.25(-1.40%)
Oct 06, 2011	18.13	18.19	17.20	17.70	1,050,332	+0.51(+3.00%)
Oct 05, 2011	16.19	17.45	15.90	17.19	687,084	+1.15(+7.20%)
Oct 04, 2011	14.55	16.06	14.55	16.04	1,196,231	+1.28(+8.66%)
Oct 03, 2011	15.89	16.11	14.75	14.76	1,192,813	-1.30(-8.11%)
Sep 30, 2011	16.28	16.72	16.04	16.06	701,121	-0.53(-3.21%)
Sep 29, 2011	16.62	16.88	16.09	16.59	655,023	+0.35(+2.18%)
Sep 28, 2011	17.48	17.63	16.20	16.24	948,826	-1.19(-6.83%)
Sep 27, 2011	17.46	18.19	17.28	17.43	847,747	+0.51(+3.01%)
Sep 26, 2011	16.27	16.98	16.10	16.92	490,214	+0.81(+5.04%)
Sep 23, 2011	15.69	16.42	15.51	16.11	475,688	+0.38(+2.45%)
Sep 22, 2011	15.82	16.14	15.46	15.73	933,655	-0.79(-4.81%)
Sep 21, 2011	16.84	17.42	16.51	16.52	978,580	-0.35(-2.10%)
Sep 20, 2011	17.15	17.37	16.83	16.87	1,025,639	-0.25(-1.49%)
Sep 19, 2011	16.69	17.33	16.43	17.13	794,591	+0.04(+0.25%)
Sep 16, 2011	16.82	17.11	16.53	17.08	1,086,886	+0.33(+1.96%)
Sep 15, 2011	16.48	17.02	16.40	16.76	508,316	+0.53(+3.29%)
Sep 14, 2011	16.00	16.58	15.76	16.22	539,707	+0.35(+2.19%)
Sep 13, 2011	15.94	15.99	15.43	15.87	743,351	-0.01(-0.04%)
Sep 12, 2011	15.53	15.94	15.43	15.88	371,151	+0.05(+0.31%)
Sep 09, 2011	16.36	16.44	15.51	15.83	480,949	-0.71(-4.28%)
Sep 08, 2011	16.51	16.95	16.30	16.54	705,674	-0.21(-1.26%)
Sep 07, 2011	16.58	16.89	16.32	16.75	684,400	+0.58(+3.61%)
Sep 06, 2011	15.83	16.21	15.45	16.17	523,983	-0.02(-0.15%)
Sep 02, 2011	16.75	16.85	16.03	16.19	549,013	-0.97(-5.67%)
Sep 01, 2011	17.35	17.75	17.11	17.16	705,038	-0.09(-0.54%)
Aug 31, 2011	17.16	17.67	17.07	17.26	1,252,243	+0.32(+1.90%)
Aug 30, 2011	17.81	18.08	16.90	16.94	1,699,264	-1.14(-6.31%)
Aug 29, 2011	17.18	18.24	16.92	18.08	910,431	+1.10(+6.51%)
Aug 26, 2011	15.94	17.21	15.64	16.97	806,704	+0.88(+5.47%)
Aug 25, 2011	16.77	16.95	16.08	16.09	872,222	-0.50(-3.03%)
Aug 24, 2011	16.57	16.81	16.12	16.59	1,246,114	+0.10(+0.60%)
Aug 23, 2011	16.01	16.84	15.82	16.50	1,560,404	+0.45(+2.78%)
Aug 22, 2011	16.74	17.16	15.83	16.05	1,339,826	-0.19(-1.18%)
Aug 19, 2011	16.48	17.16	16.07	16.24	945,608	-0.59(-3.50%)
Aug 18, 2011	17.64	17.64	16.59	16.83	683,015	-1.45(-7.91%)
Aug 17, 2011	18.75	18.86	18.09	18.28	430,810	-0.40(-2.13%)
Aug 16, 2011	18.62	19.07	18.57	18.67	699,801	-0.49(-2.56%)
Aug 15, 2011	18.86	19.19	18.64	19.16	338,047	+0.53(+2.83%)
Aug 12, 2011	18.83	19.24	18.52	18.64	552,553	-0.09(-0.50%)
Aug 11, 2011	17.48	19.04	17.33	18.73	1,003,218	+1.41(+8.17%)
Aug 10, 2011	18.15	18.35	17.24	17.31	1,057,926	-1.38(-7.40%)
Aug 09, 2011	17.98	18.73	16.53	18.70	1,366,890	+1.94(+11.59%)
Aug 08, 2011	18.61	19.02	16.74	16.76	1,264,167	-2.52(-13.07%)
Aug 05, 2011	19.09	20.19	18.73	19.27	1,889,236	+0.36(+1.90%)
Aug 04, 2011	20.22	20.27	18.91	18.91	737,652	-1.45(-7.10%)
Aug 03, 2011	20.34	20.67	19.81	20.36	1,203,370	-0.02(-0.09%)
Aug 02, 2011	20.07	20.89	19.62	20.38	1,895,022	+0.16(+0.77%)

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.