Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.36	16.56	15.93	16.26	19,823,364	-0.35(-2.08%)
Oct 26, 2012	16.70	16.61	16.61	16.61	11,202,272	-0.13(-0.78%)
Oct 25, 2012	16.65	16.88	16.55	16.74	11,555,024	+0.25(+1.54%)
Oct 24, 2012	16.64	16.67	16.32	16.49	12,927,665	-0.06(-0.35%)
Oct 23, 2012	15.96	16.72	15.92	16.54	23,023,024	-0.06(-0.36%)
Oct 19, 2012	16.63	16.78	16.55	16.60	17,443,368	-0.04(-0.25%)
Oct 18, 2012	16.76	17.06	16.62	16.65	11,239,907	-0.24(-1.44%)
Oct 17, 2012	17.03	17.17	16.76	16.89	7,674,944	-0.12(-0.70%)
Oct 16, 2012	17.03	17.28	16.93	17.01	10,579,150	+0.09(+0.53%)
Oct 15, 2012	16.71	16.95	16.65	16.92	9,700,234	+0.21(+1.28%)
Oct 12, 2012	16.21	16.91	16.15	16.70	28,403,858	-0.11(-0.64%)
Oct 11, 2012	17.01	17.22	16.74	16.81	12,316,818	+0.01(+0.07%)
Oct 10, 2012	17.02	17.11	16.66	16.80	13,761,569	-0.27(-1.60%)
Oct 09, 2012	17.48	17.56	16.89	17.07	15,398,568	-0.50(-2.84%)
Oct 08, 2012	17.56	17.70	17.42	17.57	7,608,827	-0.04(-0.20%)
Oct 05, 2012	17.98	18.02	17.53	17.61	9,801,566	-0.24(-1.35%)
Oct 04, 2012	17.92	18.07	17.74	17.85	18,379,822	-0.03(-0.18%)
Oct 03, 2012	18.02	18.11	17.78	17.88	14,150,972	-0.14(-0.78%)
Oct 02, 2012	18.10	18.14	17.78	18.02	13,667,017	+0.12(+0.66%)
Oct 01, 2012	18.60	18.74	17.85	17.90	15,789,887	-0.52(-2.83%)
Sep 28, 2012	18.95	18.99	18.33	18.42	15,308,770	-0.58(-3.04%)
Sep 27, 2012	18.51	19.01	18.28	19.00	11,011,997	+0.57(+3.07%)
Sep 26, 2012	18.70	18.75	18.10	18.44	12,588,048	-0.34(-1.81%)
Sep 25, 2012	18.88	19.19	18.67	18.78	18,069,414	+0.11(+0.61%)
Sep 24, 2012	18.20	18.70	18.10	18.66	18,398,846	+0.24(+1.31%)
Sep 21, 2012	18.41	18.54	17.86	18.42	30,541,898	+0.56(+3.11%)
Sep 20, 2012	17.53	18.00	17.35	17.87	15,628,003	+0.33(+1.87%)
Sep 19, 2012	17.70	17.75	17.47	17.54	13,284,421	-0.13(-0.74%)
Sep 18, 2012	17.70	17.95	17.47	17.67	13,180,656	-0.04(-0.20%)
Sep 17, 2012	18.00	18.05	17.60	17.70	12,273,102	-0.43(-2.39%)
Sep 14, 2012	18.28	18.75	17.76	18.14	26,155,218	+0.10(+0.54%)
Sep 13, 2012	17.92	18.39	17.37	18.04	16,099,333	+0.19(+1.05%)
Sep 12, 2012	17.92	18.10	17.74	17.85	15,245,434	-0.07(-0.37%)
Sep 11, 2012	17.85	18.10	17.62	17.92	15,772,688	+0.14(+0.80%)
Sep 10, 2012	17.94	18.22	17.76	17.78	21,497,064	-0.43(-2.39%)
Sep 07, 2012	18.64	18.70	18.19	18.21	22,222,698	-0.65(-3.47%)
Sep 06, 2012	18.60	19.08	18.37	18.86	30,842,332	-0.49(-2.55%)
Sep 05, 2012	19.29	19.58	19.09	19.36	11,250,969	+0.08(+0.40%)
Sep 04, 2012	19.04	19.50	18.97	19.28	14,225,926	+0.23(+1.22%)
Aug 31, 2012	19.36	19.64	18.85	19.05	20,272,712	-0.12(-0.62%)
Aug 30, 2012	19.63	19.66	18.86	19.17	18,386,870	-0.82(-4.11%)
Aug 29, 2012	20.01	20.25	19.91	19.99	8,617,282	-0.15(-0.77%)
Aug 27, 2012	20.34	20.52	20.07	20.14	10,465,936	-0.12(-0.62%)
Aug 24, 2012	19.98	20.30	19.82	20.27	15,860,562	+0.22(+1.10%)
Aug 23, 2012	20.68	20.68	19.87	20.05	22,891,742	-0.88(-4.21%)
Aug 22, 2012	20.52	21.04	20.30	20.93	22,048,550	+0.27(+1.30%)
Aug 21, 2012	20.98	21.13	20.35	20.66	15,138,725	-0.21(-1.03%)
Aug 20, 2012	20.86	21.02	20.75	20.88	12,907,040	-0.35(-1.65%)
Aug 17, 2012	20.56	21.25	20.53	21.23	21,992,622	+0.62(+3.03%)
Aug 16, 2012	20.36	20.65	20.20	20.60	11,199,145	+0.30(+1.50%)
Aug 15, 2012	20.38	20.39	20.06	20.30	8,813,494	+0.04(+0.18%)
Aug 14, 2012	20.56	20.63	20.16	20.26	14,107,556	-0.09(-0.44%)
Aug 13, 2012	20.23	20.63	20.11	20.35	15,089,275	+0.01(+0.06%)
Aug 10, 2012	19.42	20.40	19.36	20.34	27,519,776	+0.65(+3.29%)
Aug 09, 2012	19.62	19.81	19.33	19.69	23,414,558	+0.26(+1.35%)
Aug 08, 2012	19.32	19.89	19.11	19.43	29,996,338	+0.04(+0.18%)
Aug 07, 2012	19.03	19.70	18.85	19.39	21,636,658	+0.41(+2.16%)
Aug 06, 2012	18.39	19.01	18.36	18.98	17,793,368	+0.57(+3.10%)
Aug 03, 2012	17.92	18.51	17.90	18.41	15,466,530	+0.58(+3.27%)
Aug 02, 2012	17.82	18.14	17.53	17.83	14,399,087	-0.16(-0.89%)

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.