Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.34	18.34	18.13	18.19	1,214,720	-0.02(-0.08%)
Oct 26, 2012	18.11	18.21	18.21	18.21	243,608	+0.08(+0.45%)
Oct 25, 2012	18.31	18.34	18.07	18.13	574,715	-0.10(-0.57%)
Oct 24, 2012	18.24	18.30	18.13	18.23	1,088,435	+0.01(+0.04%)
Oct 23, 2012	18.20	18.37	18.05	18.22	2,313,900	-0.35(-1.88%)
Oct 19, 2012	18.92	18.92	18.55	18.57	330,231	-0.34(-1.81%)
Oct 18, 2012	18.86	19.08	18.86	18.92	460,918	+0.02(+0.12%)
Oct 17, 2012	18.80	18.92	18.77	18.89	213,003	+0.12(+0.63%)
Oct 16, 2012	18.88	18.88	18.73	18.78	333,215	+0.09(+0.48%)
Oct 15, 2012	18.83	18.83	18.66	18.69	351,579	-0.06(-0.32%)
Oct 12, 2012	18.87	18.89	18.70	18.75	424,660	-0.10(-0.55%)
Oct 11, 2012	19.00	19.08	18.80	18.85	237,491	+0.04(+0.24%)
Oct 10, 2012	18.82	18.89	18.72	18.80	414,571	-0.01(-0.04%)
Oct 09, 2012	19.11	19.12	18.80	18.81	860,359	-0.29(-1.52%)
Oct 08, 2012	19.16	19.18	19.05	19.10	950,126	-0.09(-0.47%)
Oct 05, 2012	19.13	19.30	19.12	19.19	1,819,408	+0.12(+0.62%)
Oct 04, 2012	19.01	19.07	18.87	19.07	599,678	+0.13(+0.71%)
Oct 03, 2012	19.05	19.05	18.75	18.94	491,944	-0.07(-0.39%)
Oct 02, 2012	19.00	19.14	18.95	19.01	554,454	+0.08(+0.43%)
Oct 01, 2012	19.10	19.16	18.89	18.93	1,508,065	-0.09(-0.47%)
Sep 28, 2012	19.13	19.18	18.99	19.02	754,457	-0.16(-0.85%)
Sep 27, 2012	19.16	19.24	19.06	19.18	397,106	+0.14(+0.74%)
Sep 26, 2012	19.18	19.18	18.95	19.04	1,584,909	-0.03(-0.16%)
Sep 25, 2012	19.37	19.39	19.07	19.07	542,597	-0.20(-1.05%)
Sep 24, 2012	19.25	19.38	19.14	19.28	1,423,262	-0.08(-0.42%)
Sep 21, 2012	19.25	19.45	19.22	19.36	1,336,596	+0.22(+1.16%)
Sep 20, 2012	18.97	19.19	18.93	19.14	685,675	+0.09(+0.47%)
Sep 19, 2012	18.86	19.12	18.82	19.05	1,032,261	+0.19(+0.98%)
Sep 18, 2012	18.73	18.86	18.70	18.86	461,154	+0.07(+0.39%)
Sep 17, 2012	18.70	18.79	18.67	18.79	888,865	+0.04(+0.20%)
Sep 14, 2012	18.89	18.94	18.67	18.75	1,049,079	-0.13(-0.71%)
Sep 13, 2012	18.67	18.96	18.63	18.88	377,524	+0.20(+1.07%)
Sep 12, 2012	18.56	18.69	18.53	18.68	532,029	+0.21(+1.16%)
Sep 11, 2012	18.39	18.52	18.39	18.47	303,247	+0.08(+0.44%)
Sep 10, 2012	18.40	18.53	18.36	18.39	270,287	+0.01(+0.08%)
Sep 07, 2012	18.39	18.39	18.23	18.37	1,006,218	+0.04(+0.20%)
Sep 06, 2012	18.13	18.39	18.13	18.33	207,560	+0.27(+1.48%)
Sep 05, 2012	18.00	18.12	17.96	18.07	808,116	+0.10(+0.54%)
Sep 04, 2012	17.80	18.03	17.69	17.97	1,870,306	+0.12(+0.66%)
Aug 31, 2012	17.91	17.94	17.74	17.85	1,001,004	+0.04(+0.25%)
Aug 30, 2012	17.82	17.87	17.76	17.81	418,449	-0.12(-0.66%)
Aug 29, 2012	17.79	17.99	17.79	17.93	288,380	+0.13(+0.75%)
Aug 27, 2012	17.93	18.01	17.76	17.79	569,250	-0.06(-0.33%)
Aug 24, 2012	17.66	17.90	17.60	17.85	461,581	+0.19(+1.05%)
Aug 23, 2012	17.77	17.83	17.62	17.67	884,998	-0.12(-0.67%)
Aug 22, 2012	17.93	17.97	17.73	17.79	1,063,722	-0.19(-1.03%)
Aug 21, 2012	18.07	18.22	17.96	17.97	1,930,171	-0.11(-0.61%)
Aug 20, 2012	18.22	18.22	17.99	18.08	256,089	-0.13(-0.69%)
Aug 17, 2012	18.12	18.23	18.07	18.21	1,036,266	+0.10(+0.57%)
Aug 16, 2012	18.26	18.26	17.97	18.10	671,367	-0.13(-0.73%)
Aug 15, 2012	18.04	18.24	17.93	18.24	431,363	+0.21(+1.19%)
Aug 14, 2012	18.05	18.05	17.88	18.02	1,011,177	+0.07(+0.37%)
Aug 13, 2012	18.03	18.05	17.90	17.96	1,741,666	-0.01(-0.08%)
Aug 10, 2012	17.73	17.98	17.73	17.97	148,842	+0.16(+0.91%)
Aug 09, 2012	17.68	17.86	17.63	17.81	625,847	+0.07(+0.42%)
Aug 08, 2012	17.56	17.73	17.50	17.73	1,065,319	+0.16(+0.89%)
Aug 07, 2012	17.68	17.68	17.48	17.58	1,198,145	-0.10(-0.59%)
Aug 06, 2012	17.62	17.78	17.56	17.68	604,297	+0.15(+0.84%)
Aug 03, 2012	17.82	17.82	17.50	17.53	310,359	+0.03(+0.17%)
Aug 02, 2012	17.55	17.63	17.37	17.50	518,052	-0.13(-0.71%)

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.