Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.34	19.79	19.30	19.63	3,905,929	+0.18(+0.95%)
Oct 26, 2012	19.38	19.44	19.44	19.44	4,271,963	+0.25(+1.31%)
Oct 25, 2012	19.67	20.00	19.11	19.19	5,097,491	+0.16(+0.84%)
Oct 24, 2012	19.38	19.44	18.96	19.03	3,244,965	-0.03(-0.13%)
Oct 23, 2012	18.65	19.11	18.54	19.06	4,489,089	+0.48(+2.57%)
Oct 19, 2012	18.93	18.93	18.55	18.58	4,418,607	-0.34(-1.82%)
Oct 18, 2012	19.35	19.38	18.90	18.92	3,631,377	-0.50(-2.57%)
Oct 17, 2012	19.71	19.85	19.33	19.42	3,987,235	-0.34(-1.72%)
Oct 16, 2012	18.91	19.79	18.87	19.76	6,448,803	+0.87(+4.62%)
Oct 15, 2012	18.70	18.95	18.50	18.89	3,501,739	+0.29(+1.53%)
Oct 12, 2012	18.69	18.83	18.43	18.60	3,764,842	-0.20(-1.05%)
Oct 11, 2012	19.07	19.14	18.63	18.80	3,848,130	-0.06(-0.33%)
Oct 10, 2012	19.28	19.33	18.82	18.86	5,220,499	-0.42(-2.18%)
Oct 09, 2012	19.43	19.48	18.96	19.28	5,261,361	-0.14(-0.73%)
Oct 08, 2012	19.60	19.87	19.33	19.43	3,366,522	-0.29(-1.49%)
Oct 05, 2012	20.14	20.52	19.68	19.72	6,478,068	-0.03(-0.17%)
Oct 04, 2012	19.79	19.79	19.31	19.75	3,651,206	+0.13(+0.66%)
Oct 03, 2012	19.80	19.93	19.43	19.62	3,876,592	-0.03(-0.15%)
Oct 02, 2012	19.52	19.72	19.31	19.65	5,303,475	+0.36(+1.87%)
Oct 01, 2012	19.89	19.93	19.20	19.29	8,002,528	-0.48(-2.42%)
Sep 28, 2012	20.12	20.36	19.68	19.77	6,228,967	-0.33(-1.63%)
Sep 27, 2012	20.05	20.24	19.60	20.10	7,386,484	+0.65(+3.32%)
Sep 26, 2012	19.59	19.74	18.76	19.45	9,534,501	-0.28(-1.40%)
Sep 25, 2012	20.43	20.52	19.66	19.73	8,685,111	-0.44(-2.16%)
Sep 24, 2012	20.46	20.64	20.05	20.16	10,752,269	-0.65(-3.12%)
Sep 21, 2012	20.82	21.81	20.67	20.81	26,552,922	+0.65(+3.23%)
Sep 20, 2012	23.58	23.91	19.53	20.16	40,432,948	-4.57(-18.49%)
Sep 19, 2012	24.54	24.88	24.33	24.74	4,285,170	+0.22(+0.89%)
Sep 18, 2012	24.27	24.62	24.04	24.52	4,124,990	+0.18(+0.76%)
Sep 17, 2012	24.90	24.96	24.26	24.33	3,221,754	-0.51(-2.06%)
Sep 14, 2012	24.36	25.11	24.33	24.85	5,088,389	+0.57(+2.35%)
Sep 13, 2012	24.58	24.96	24.15	24.28	6,208,548	-0.11(-0.44%)
Sep 12, 2012	24.92	24.92	24.12	24.38	7,352,098	-0.34(-1.36%)
Sep 11, 2012	25.19	25.28	24.66	24.72	4,981,042	-0.38(-1.50%)
Sep 10, 2012	26.04	26.29	25.05	25.10	5,325,891	-1.05(-4.01%)
Sep 07, 2012	26.13	26.38	25.76	26.15	3,812,416	-0.02(-0.06%)
Sep 06, 2012	24.89	26.17	24.85	26.16	7,129,980	+1.66(+6.78%)
Sep 05, 2012	25.12	25.22	24.38	24.50	3,592,102	-0.68(-2.72%)
Sep 04, 2012	25.05	25.32	24.33	25.19	6,242,999	-0.37(-1.46%)
Aug 31, 2012	24.93	25.63	24.65	25.56	5,798,092	+0.89(+3.61%)
Aug 30, 2012	24.76	24.84	24.36	24.67	3,049,791	-0.28(-1.11%)
Aug 29, 2012	24.87	25.05	24.58	24.95	2,509,694	+0.65(+2.69%)
Aug 27, 2012	25.01	25.10	24.22	24.29	2,915,396	-0.58(-2.33%)
Aug 24, 2012	24.90	25.03	24.59	24.87	3,059,163	-0.13(-0.50%)
Aug 23, 2012	24.58	25.29	24.38	25.00	5,869,467	+0.46(+1.88%)
Aug 22, 2012	24.86	24.87	24.36	24.54	2,753,733	-0.34(-1.38%)
Aug 21, 2012	24.91	25.23	24.73	24.88	5,608,636	+0.16(+0.65%)
Aug 20, 2012	25.01	25.01	24.46	24.72	4,106,683	-0.29(-1.14%)
Aug 17, 2012	24.93	25.06	24.67	25.01	3,389,139	+0.14(+0.57%)
Aug 16, 2012	24.06	24.97	23.93	24.86	4,658,578	+0.88(+3.67%)
Aug 15, 2012	24.48	24.64	23.90	23.98	4,008,470	-0.55(-2.22%)
Aug 14, 2012	24.86	24.95	24.44	24.53	3,098,121	-0.13(-0.54%)
Aug 13, 2012	24.69	24.81	24.31	24.66	3,199,376	-0.20(-0.81%)
Aug 10, 2012	24.21	24.91	24.06	24.86	3,111,909	+0.53(+2.17%)
Aug 09, 2012	24.05	24.45	24.03	24.33	2,817,254	+0.29(+1.22%)
Aug 08, 2012	24.18	24.39	23.93	24.04	2,680,572	-0.34(-1.41%)
Aug 07, 2012	23.96	24.75	23.96	24.38	3,443,437	+0.47(+1.96%)
Aug 06, 2012	23.91	24.07	23.59	23.91	2,587,782	+0.15(+0.64%)
Aug 03, 2012	23.91	23.91	23.51	23.76	4,334,506	+0.38(+1.61%)
Aug 02, 2012	23.36	23.68	22.78	23.39	4,966,028	-0.26(-1.10%)

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.