Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.81	20.28	19.81	20.10	73,215	+0.72(+3.72%)
Oct 26, 2012		19.38	19.38	19.38	0	-0.02(-0.10%)
Oct 25, 2012	19.52	19.53	19.35	19.40	26,587	-0.28(-1.42%)
Oct 24, 2012	19.69	19.71	19.55	19.68	12,939	+0.02(+0.10%)
Oct 23, 2012	19.58	19.85	19.30	19.66	181,306	-0.47(-2.33%)
Oct 19, 2012	20.43	20.43	20.07	20.13	27,158	-0.69(-3.31%)
Oct 18, 2012	20.70	20.97	20.64	20.82	16,876	-0.08(-0.38%)
Oct 17, 2012	20.64	20.98	20.64	20.90	57,816	+0.67(+3.31%)
Oct 16, 2012	20.18	20.26	19.99	20.23	26,497	+1.03(+5.36%)
Oct 15, 2012	19.03	19.22	18.86	19.20	13,852	+0.16(+0.84%)
Oct 12, 2012	19.31	19.34	18.98	19.04	19,956	+0.06(+0.32%)
Oct 11, 2012	18.86	19.23	18.86	18.98	18,159	+0.24(+1.28%)
Oct 10, 2012	18.74	18.99	18.62	18.74	50,111	+0.01(+0.05%)
Oct 09, 2012	19.16	19.17	18.67	18.73	41,830	-0.55(-2.85%)
Oct 08, 2012	19.36	19.40	19.25	19.28	15,231	-0.26(-1.33%)
Oct 06, 2012	19.71	19.81	19.53	19.54	9,375	+0.00(+0.00%)
Oct 05, 2012	19.71	19.81	19.53	19.54	9,375	+0.35(+1.82%)
Oct 04, 2012	19.21	19.36	19.11	19.19	12,980	-0.10(-0.52%)
Oct 03, 2012	19.28	19.46	19.13	19.29	27,637	-0.01(-0.05%)
Oct 02, 2012	19.42	19.43	19.25	19.30	12,604	+0.17(+0.89%)
Oct 01, 2012	19.36	19.50	19.04	19.13	34,286	-0.17(-0.88%)
Sep 28, 2012	19.75	19.91	19.30	19.30	37,789	-1.00(-4.93%)
Sep 27, 2012	19.88	20.30	19.72	20.30	27,608	+0.45(+2.27%)
Sep 26, 2012	20.07	20.14	19.85	19.85	53,271	-0.81(-3.92%)
Sep 25, 2012	20.93	21.10	20.66	20.66	34,343	-0.12(-0.58%)
Sep 24, 2012	20.77	20.86	20.63	20.78	53,190	-0.07(-0.34%)
Sep 21, 2012	20.93	21.13	20.85	20.85	118,838	+0.34(+1.66%)
Sep 20, 2012	20.38	20.70	20.21	20.51	142,602	-0.76(-3.57%)
Sep 19, 2012	21.22	21.57	21.06	21.27	23,011	-0.08(-0.37%)
Sep 18, 2012	21.23	21.46	21.17	21.35	197,918	-0.14(-0.65%)
Sep 17, 2012	21.52	21.81	21.48	21.49	573,604	+0.15(+0.70%)
Sep 14, 2012	21.25	21.75	21.21	21.34	32,971	+0.64(+3.09%)
Sep 13, 2012	20.22	20.77	20.05	20.70	50,925	+0.42(+2.07%)
Sep 12, 2012	20.43	20.50	20.17	20.28	26,803	+0.33(+1.65%)
Sep 11, 2012	19.69	20.05	19.66	19.95	48,643	+0.23(+1.17%)
Sep 10, 2012	19.79	20.12	19.72	19.72	58,015	-0.37(-1.84%)
Sep 07, 2012	19.90	20.19	19.85	20.09	43,109	+0.19(+0.95%)
Sep 06, 2012	19.00	19.95	19.00	19.90	105,812	+1.44(+7.80%)
Sep 05, 2012	18.70	18.75	18.43	18.46	65,469	+0.03(+0.16%)
Sep 04, 2012	18.63	18.65	18.38	18.43	24,139	+0.04(+0.22%)
Aug 31, 2012	18.27	18.53	18.07	18.39	44,753	+0.57(+3.20%)
Aug 30, 2012	17.68	17.84	17.62	17.82	20,741	-0.11(-0.61%)
Aug 29, 2012	18.08	18.16	17.90	17.93	34,028	-0.15(-0.83%)
Aug 27, 2012	18.27	18.37	18.08	18.08	39,959	+0.24(+1.35%)
Aug 24, 2012	17.25	17.97	17.24	17.84	16,925	+0.05(+0.28%)
Aug 23, 2012	17.71	17.93	17.65	17.79	18,103	-0.33(-1.82%)
Aug 22, 2012	18.24	18.29	17.96	18.12	115,227	-0.61(-3.26%)
Aug 21, 2012	18.50	19.04	18.33	18.73	47,948	-0.15(-0.79%)
Aug 20, 2012	18.94	19.06	18.52	18.88	36,555	-0.89(-4.50%)
Aug 17, 2012	19.76	19.77	19.45	19.77	48,610	+0.09(+0.46%)
Aug 16, 2012	19.08	19.79	19.00	19.68	49,044	+0.90(+4.79%)
Aug 15, 2012	18.21	18.79	18.21	18.78	54,436	+0.42(+2.29%)
Aug 14, 2012	18.52	18.52	18.35	18.36	18,664	+0.31(+1.72%)
Aug 13, 2012	17.88	18.09	17.73	18.05	33,229	+0.38(+2.15%)
Aug 11, 2012	17.44	17.74	17.44	17.67	69,706	+0.00(+0.00%)
Aug 10, 2012	17.44	17.74	17.44	17.67	69,706	+0.04(+0.23%)
Aug 09, 2012	17.44	17.89	17.44	17.63	27,849	-0.38(-2.11%)
Aug 08, 2012	17.72	18.11	17.72	18.01	15,708	-0.55(-2.96%)
Aug 07, 2012	18.17	18.76	18.17	18.56	94,801	+0.59(+3.28%)
Aug 06, 2012	16.98	18.10	16.98	17.97	155,603	+1.61(+9.83%)
Aug 03, 2012	15.80	16.50	15.79	16.36	86,575	+1.42(+9.52%)
Aug 02, 2012	15.34	15.41	14.79	14.94	86,448	-1.14(-7.09%)

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.