Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.39	19.51	18.21	18.52	15,112,767	-0.69(-3.59%)
Oct 26, 2012	19.53	19.21	19.21	19.21	6,538,624	-0.24(-1.21%)
Oct 25, 2012	20.00	20.04	19.39	19.44	6,469,290	-0.24(-1.20%)
Oct 24, 2012	20.10	20.31	19.64	19.68	5,907,747	-0.21(-1.05%)
Oct 23, 2012	20.31	20.55	19.81	19.89	10,667,738	-0.23(-1.13%)
Oct 19, 2012	20.79	20.86	20.07	20.12	10,282,898	-0.64(-3.11%)
Oct 18, 2012	20.46	21.19	20.22	20.76	12,885,682	+0.03(+0.13%)
Oct 17, 2012	20.22	21.01	19.71	20.73	15,486,196	+0.64(+3.16%)
Oct 16, 2012	19.71	20.19	19.65	20.10	10,740,446	+0.61(+3.12%)
Oct 15, 2012	19.33	19.53	19.10	19.49	8,139,846	+0.25(+1.27%)
Oct 12, 2012	19.39	19.71	19.08	19.24	9,647,003	-0.29(-1.49%)
Oct 11, 2012	19.14	19.84	19.04	19.53	12,918,087	+0.66(+3.51%)
Oct 10, 2012	19.21	19.25	18.74	18.87	13,874,362	-0.29(-1.52%)
Oct 09, 2012	18.78	19.48	18.71	19.16	20,771,046	+0.66(+3.58%)
Oct 08, 2012	17.68	18.71	17.58	18.50	10,407,313	+0.49(+2.72%)
Oct 05, 2012	18.14	18.35	17.79	18.01	11,877,333	+0.10(+0.58%)
Oct 04, 2012	17.32	18.22	17.32	17.90	13,521,436	+0.76(+4.42%)
Oct 03, 2012	17.38	17.40	17.02	17.15	10,027,345	-0.10(-0.58%)
Oct 02, 2012	17.69	17.84	17.14	17.25	11,389,972	-0.29(-1.66%)
Oct 01, 2012	17.57	17.93	17.35	17.54	9,858,669	+0.22(+1.26%)
Sep 28, 2012	17.29	17.59	17.18	17.32	8,640,364	-0.22(-1.24%)
Sep 27, 2012	17.87	17.92	17.21	17.54	11,702,564	-0.02(-0.10%)
Sep 26, 2012	17.20	17.94	17.06	17.55	13,638,069	+0.22(+1.26%)
Sep 25, 2012	17.92	18.05	17.28	17.34	11,219,960	-0.45(-2.55%)
Sep 24, 2012	17.58	17.95	17.45	17.79	9,348,393	-0.32(-1.76%)
Sep 21, 2012	18.58	18.64	18.07	18.11	10,043,862	-0.17(-0.94%)
Sep 20, 2012	18.37	18.42	17.81	18.28	14,176,581	-0.66(-3.50%)
Sep 19, 2012	18.96	19.21	18.73	18.94	9,189,815	+0.08(+0.43%)
Sep 18, 2012	19.21	19.30	18.55	18.86	15,578,854	-0.49(-2.53%)
Sep 17, 2012	19.62	19.93	19.22	19.35	13,488,437	-0.94(-4.65%)
Sep 14, 2012	20.78	21.17	20.13	20.30	17,673,548	+0.01(+0.04%)
Sep 13, 2012	19.52	20.76	19.12	20.29	17,218,720	+0.71(+3.62%)
Sep 12, 2012	19.76	20.32	19.23	19.58	11,947,206	-0.05(-0.23%)
Sep 11, 2012	18.80	19.73	18.79	19.63	12,101,095	+0.83(+4.40%)
Sep 10, 2012	18.98	19.59	18.68	18.80	15,264,356	-0.17(-0.91%)
Sep 07, 2012	17.95	19.03	17.90	18.97	18,556,708	+1.53(+8.75%)
Sep 06, 2012	17.07	17.73	17.04	17.45	10,287,802	+0.58(+3.45%)
Sep 05, 2012	17.02	17.42	16.61	16.86	12,145,888	-0.19(-1.12%)
Sep 04, 2012	17.67	17.67	16.89	17.06	10,662,278	-0.61(-3.44%)
Aug 31, 2012	17.79	18.11	17.31	17.66	10,505,452	+0.12(+0.67%)
Aug 30, 2012	17.81	17.85	17.40	17.55	8,800,575	-0.45(-2.47%)
Aug 29, 2012	18.60	18.61	17.96	17.99	9,589,690	-0.73(-3.88%)
Aug 27, 2012	18.94	19.13	18.59	18.72	7,120,391	-0.18(-0.96%)
Aug 24, 2012	19.16	19.20	18.57	18.90	9,876,958	-0.35(-1.79%)
Aug 23, 2012	20.27	20.35	19.15	19.24	12,387,571	-1.43(-6.94%)
Aug 22, 2012	20.61	20.74	20.18	20.68	7,633,812	-0.08(-0.39%)
Aug 21, 2012	20.72	21.29	20.64	20.76	8,234,376	+0.17(+0.84%)
Aug 20, 2012	20.49	20.66	20.01	20.59	6,056,591	+0.07(+0.35%)
Aug 17, 2012	20.71	21.16	20.38	20.52	8,363,752	-0.13(-0.62%)
Aug 16, 2012	20.47	20.92	20.23	20.64	6,818,463	+0.33(+1.61%)
Aug 15, 2012	20.44	20.44	19.80	20.32	7,874,864	-0.25(-1.19%)
Aug 14, 2012	20.97	21.02	20.42	20.56	5,722,870	-0.20(-0.96%)
Aug 13, 2012	21.33	21.33	20.32	20.76	8,504,098	-0.50(-2.35%)
Aug 10, 2012	21.10	21.31	20.98	21.26	5,192,017	-0.01(-0.04%)
Aug 09, 2012	21.01	21.65	20.99	21.27	7,554,298	+0.21(+0.99%)
Aug 08, 2012	20.66	21.28	20.59	21.06	5,576,044	+0.12(+0.56%)
Aug 07, 2012	21.03	21.34	20.63	20.94	9,163,763	+0.15(+0.74%)
Aug 06, 2012	19.76	21.16	19.62	20.79	13,003,726	+1.11(+5.62%)
Aug 03, 2012	19.56	19.94	19.46	19.68	7,146,390	+0.60(+3.13%)
Aug 02, 2012	19.09	19.57	18.60	19.08	11,126,555	-0.50(-2.55%)

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.