Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.29	21.51	21.14	21.30	1,818,952	+0.09(+0.41%)
Oct 26, 2012	21.41	21.22	21.22	21.22	2,176,743	-0.23(-1.07%)
Oct 25, 2012	21.31	21.54	21.11	21.45	2,882,621	+0.25(+1.20%)
Oct 24, 2012	21.34	21.41	21.14	21.19	2,388,872	-0.07(-0.34%)
Oct 23, 2012	20.96	21.34	20.80	21.26	2,062,391	-0.32(-1.47%)
Oct 19, 2012	21.63	22.29	21.11	21.58	6,002,482	+1.04(+5.05%)
Oct 18, 2012	20.31	20.64	20.22	20.54	2,769,951	+0.13(+0.66%)
Oct 17, 2012	20.27	20.42	20.15	20.41	1,523,364	+0.21(+1.02%)
Oct 16, 2012	20.16	20.23	20.00	20.20	2,332,856	+0.16(+0.79%)
Oct 15, 2012	20.13	20.27	19.98	20.04	2,028,415	+0.05(+0.24%)
Oct 12, 2012	20.19	20.38	19.96	20.00	2,016,482	-0.13(-0.67%)
Oct 11, 2012	20.29	20.34	19.89	20.13	2,665,225	+0.03(+0.16%)
Oct 10, 2012	20.17	20.23	20.00	20.10	2,016,464	-0.10(-0.47%)
Oct 09, 2012	20.71	20.71	20.19	20.19	1,865,275	-0.53(-2.56%)
Oct 08, 2012	20.79	20.84	20.63	20.73	1,931,836	-0.13(-0.65%)
Oct 05, 2012	20.98	21.15	20.81	20.86	2,494,431	+0.07(+0.34%)
Oct 04, 2012	20.67	20.85	20.54	20.79	2,235,301	+0.28(+1.35%)
Oct 03, 2012	20.61	20.76	20.32	20.51	1,919,868	-0.07(-0.35%)
Oct 02, 2012	20.81	20.92	20.53	20.58	3,465,269	-0.27(-1.29%)
Oct 01, 2012	21.11	21.35	20.80	20.85	1,550,131	-0.25(-1.16%)
Sep 28, 2012	21.05	21.26	20.81	21.10	1,441,346	-0.10(-0.45%)
Sep 27, 2012	20.99	21.33	20.92	21.19	1,372,576	+0.35(+1.67%)
Sep 26, 2012	20.90	21.07	20.69	20.84	1,337,242	-0.06(-0.30%)
Sep 25, 2012	21.38	21.49	20.91	20.91	1,637,080	-0.44(-2.04%)
Sep 24, 2012	21.41	21.60	21.04	21.34	2,503,628	+0.14(+0.67%)
Sep 21, 2012	21.04	21.37	21.04	21.20	2,064,772	+0.20(+0.94%)
Sep 20, 2012	21.11	21.28	20.96	21.00	1,678,876	-0.32(-1.52%)
Sep 19, 2012	21.47	21.53	21.27	21.33	1,677,343	-0.14(-0.66%)
Sep 18, 2012	21.42	21.57	21.38	21.47	1,209,162	+0.05(+0.22%)
Sep 17, 2012	21.72	21.74	21.32	21.42	1,513,526	-0.32(-1.49%)
Sep 14, 2012	21.43	21.93	21.43	21.75	2,691,818	+0.41(+1.93%)
Sep 13, 2012	21.34	21.45	21.20	21.34	3,706,797	+0.05(+0.22%)
Sep 12, 2012	21.60	21.78	21.25	21.29	2,258,024	-0.27(-1.25%)
Sep 11, 2012	21.48	21.65	21.46	21.56	1,718,984	+0.05(+0.22%)
Sep 10, 2012	21.45	21.79	21.33	21.51	1,020,149	+0.03(+0.15%)
Sep 07, 2012	21.41	21.73	21.38	21.48	1,326,149	+0.04(+0.18%)
Sep 06, 2012	20.65	21.53	20.62	21.44	1,950,196	+1.05(+5.13%)
Sep 05, 2012	20.67	20.90	20.36	20.39	2,589,307	-0.18(-0.89%)
Sep 04, 2012	20.87	20.91	20.38	20.57	3,219,347	-0.26(-1.26%)
Aug 31, 2012	21.18	21.26	20.76	20.84	1,727,839	-0.17(-0.79%)
Aug 30, 2012	21.26	21.37	20.87	21.00	1,541,668	-0.44(-2.03%)
Aug 29, 2012	21.05	21.53	20.99	21.44	1,620,855	+0.19(+0.90%)
Aug 27, 2012	21.36	21.69	20.98	21.25	3,620,100	-0.97(-4.39%)
Aug 24, 2012	22.24	22.32	22.09	22.22	958,248	-0.12(-0.53%)
Aug 23, 2012	22.17	22.38	22.12	22.34	942,899	+0.15(+0.68%)
Aug 22, 2012	22.66	22.66	22.17	22.19	1,044,083	-0.46(-2.03%)
Aug 21, 2012	22.85	23.01	22.59	22.65	567,854	-0.20(-0.86%)
Aug 20, 2012	22.90	23.00	22.70	22.85	874,404	-0.05(-0.21%)
Aug 17, 2012	22.86	22.93	22.57	22.89	931,155	+0.04(+0.17%)
Aug 16, 2012	22.42	22.92	22.40	22.86	1,318,466	+0.42(+1.86%)
Aug 15, 2012	22.14	22.46	22.07	22.44	645,676	+0.23(+1.03%)
Aug 14, 2012	22.45	22.46	22.15	22.21	966,357	-0.18(-0.81%)
Aug 13, 2012	22.30	22.50	22.25	22.39	1,225,102	+0.12(+0.53%)
Aug 10, 2012	22.14	22.40	22.05	22.27	1,790,513	+0.08(+0.36%)
Aug 09, 2012	21.81	22.26	21.70	22.19	1,891,599	+0.39(+1.81%)
Aug 08, 2012	21.71	21.89	21.69	21.80	1,114,417	-0.08(-0.36%)
Aug 07, 2012	21.66	22.06	21.59	21.88	1,874,600	+0.33(+1.54%)
Aug 06, 2012	21.82	21.89	21.51	21.55	1,677,736	-0.15(-0.69%)
Aug 03, 2012	21.63	21.78	21.45	21.70	991,693	+0.61(+2.88%)
Aug 02, 2012	20.93	21.26	20.77	21.09	1,504,775	-0.05(-0.22%)

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.