Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	18.34	18.38	17.68	17.70	222,448	-1.17(-6.21%)
Oct 28, 2011	18.80	18.98	18.76	18.88	217,690	-0.33(-1.70%)
Oct 27, 2011	18.76	19.35	18.70	19.20	418,881	+1.48(+8.35%)
Oct 26, 2011	17.82	17.88	17.28	17.72	172,427	+0.51(+2.94%)
Oct 25, 2011	17.42	17.48	17.12	17.22	305,182	-0.19(-1.11%)
Oct 24, 2011	17.10	17.47	17.10	17.41	90,372	+0.29(+1.71%)
Oct 21, 2011	16.83	17.14	16.81	17.12	150,286	+0.56(+3.38%)
Oct 20, 2011	16.58	16.69	16.26	16.56	323,970	+0.20(+1.22%)
Oct 19, 2011	16.62	16.70	16.33	16.36	379,426	-0.55(-3.23%)
Oct 18, 2011	16.52	17.04	16.24	16.90	200,954	+0.56(+3.43%)
Oct 17, 2011	16.72	16.73	16.30	16.34	194,270	-0.69(-4.03%)
Oct 14, 2011	17.01	17.07	16.80	17.03	122,181	+0.51(+3.07%)
Oct 13, 2011	16.64	16.64	16.27	16.52	251,919	-0.25(-1.51%)
Oct 12, 2011	16.80	17.01	16.76	16.78	299,511	+0.20(+1.21%)
Oct 11, 2011	16.32	16.60	16.30	16.58	183,772	-0.03(-0.16%)
Oct 10, 2011	16.24	16.66	16.24	16.60	273,029	+0.95(+6.04%)
Oct 07, 2011	15.93	15.97	15.61	15.66	307,807	-0.27(-1.67%)
Oct 06, 2011	15.28	15.94	15.17	15.92	304,870	+0.57(+3.73%)
Oct 05, 2011	15.09	15.39	14.92	15.35	934,148	+0.38(+2.54%)
Oct 04, 2011	14.54	14.99	14.27	14.97	623,032	+0.08(+0.54%)
Oct 03, 2011	15.24	15.50	14.89	14.89	731,617	-0.43(-2.83%)
Sep 30, 2011	15.43	15.63	15.30	15.32	181,535	-0.73(-4.57%)
Sep 29, 2011	16.13	16.21	15.78	16.06	195,160	+0.66(+4.29%)
Sep 28, 2011	15.99	16.03	15.38	15.40	211,416	-0.59(-3.67%)
Sep 27, 2011	15.85	16.34	15.81	15.98	349,792	+0.76(+4.99%)
Sep 26, 2011	14.94	15.24	14.61	15.22	331,107	+0.51(+3.49%)
Sep 23, 2011	14.50	14.87	14.44	14.71	457,972	-0.06(-0.41%)
Sep 22, 2011	14.99	15.00	14.56	14.77	382,397	-0.79(-5.10%)
Sep 21, 2011	16.22	16.29	15.56	15.56	773,698	-0.67(-4.15%)
Sep 20, 2011	16.10	16.44	15.99	16.24	153,969	+0.30(+1.88%)
Sep 19, 2011	15.92	16.02	15.71	15.94	259,021	-0.75(-4.47%)
Sep 16, 2011	16.74	16.82	16.44	16.68	376,025	-0.11(-0.63%)
Sep 15, 2011	16.52	16.81	16.41	16.79	231,934	+0.83(+5.22%)
Sep 14, 2011	15.81	16.13	15.50	15.96	453,437	+0.20(+1.27%)
Sep 13, 2011	15.66	15.82	15.56	15.76	212,961	+0.35(+2.29%)
Sep 12, 2011	15.46	15.66	14.97	15.40	338,905	-0.49(-3.06%)
Sep 09, 2011	16.42	16.50	15.82	15.89	329,026	-0.91(-5.40%)
Sep 08, 2011	16.94	17.17	16.74	16.80	158,141	-0.37(-2.17%)
Sep 07, 2011	16.78	17.19	16.73	17.17	154,036	+0.68(+4.12%)
Sep 06, 2011	16.33	16.51	16.22	16.49	697,469	-0.63(-3.70%)
Sep 02, 2011	17.16	17.36	17.07	17.12	402,598	-0.44(-2.51%)
Sep 01, 2011	17.78	18.02	17.55	17.56	302,250	-0.27(-1.50%)
Aug 31, 2011	17.72	17.98	17.71	17.83	269,201	+0.47(+2.73%)
Aug 30, 2011	17.27	17.46	17.10	17.36	285,268	-0.18(-1.03%)
Aug 29, 2011	17.38	17.54	17.34	17.54	174,355	+0.52(+3.06%)
Aug 26, 2011	16.72	17.14	16.45	17.02	225,114	+0.28(+1.67%)
Aug 25, 2011	17.24	17.37	16.66	16.74	386,663	-0.51(-2.94%)
Aug 24, 2011	17.18	17.52	17.00	17.24	432,878	+0.09(+0.51%)
Aug 23, 2011	16.68	17.18	16.60	17.16	1,091,005	+0.83(+5.10%)
Aug 22, 2011	16.84	16.86	16.32	16.32	392,143	+0.31(+1.91%)
Aug 19, 2011	16.14	16.62	15.99	16.02	559,636	-0.31(-1.92%)
Aug 18, 2011	16.86	16.86	16.19	16.33	453,792	-1.44(-8.10%)
Aug 17, 2011	17.84	18.14	17.64	17.77	324,597	+0.23(+1.29%)
Aug 16, 2011	17.53	17.92	17.38	17.54	980,258	-0.48(-2.66%)
Aug 15, 2011	17.73	18.06	17.73	18.02	497,186	+0.62(+3.56%)
Aug 12, 2011	17.50	17.62	17.20	17.40	1,297,629	+0.20(+1.16%)
Aug 11, 2011	16.46	17.44	16.40	17.20	3,017,746	+1.11(+6.92%)
Aug 10, 2011	16.82	16.83	16.08	16.09	2,015,328	-1.08(-6.29%)
Aug 09, 2011	17.14	17.18	16.09	17.17	1,249,765	+1.21(+7.56%)
Aug 08, 2011	16.80	17.06	15.90	15.96	1,538,318	-1.53(-8.73%)
Aug 05, 2011	17.76	17.82	16.84	17.49	2,205,741	+0.81(+4.88%)
Aug 04, 2011	17.65	17.65	16.66	16.68	1,138,839	-1.80(-9.74%)
Aug 03, 2011	18.77	18.79	18.16	18.48	1,740,550	+0.00(+0.00%)
Aug 02, 2011	19.08	19.27	18.47	18.48	770,865	-1.03(-5.30%)

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.