Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.09	19.10	18.56	18.62	41,142,880	-0.48(-2.52%)
Oct 26, 2012	18.65	19.10	19.10	19.10	66,956,076	+0.45(+2.42%)
Oct 25, 2012	18.98	19.04	18.63	18.65	19,206,256	-0.21(-1.10%)
Oct 24, 2012	19.08	19.12	18.64	18.85	29,148,264	-0.18(-0.95%)
Oct 23, 2012	19.17	19.47	18.98	19.04	26,903,044	-0.24(-1.24%)
Oct 19, 2012	19.56	19.60	19.12	19.28	51,341,068	-0.33(-1.69%)
Oct 18, 2012	18.68	19.65	18.66	19.61	90,561,936	+1.01(+5.46%)
Oct 17, 2012	18.69	18.78	18.44	18.59	47,072,552	-0.02(-0.08%)
Oct 16, 2012	18.38	18.70	18.23	18.61	24,183,252	+0.32(+1.77%)
Oct 15, 2012	18.43	18.54	17.84	18.28	39,279,396	-0.17(-0.94%)
Oct 12, 2012	18.37	18.54	18.33	18.46	19,699,078	+0.14(+0.76%)
Oct 11, 2012	18.23	18.38	18.09	18.32	28,444,684	+0.28(+1.56%)
Oct 10, 2012	17.90	18.11	17.81	18.04	29,836,074	+0.21(+1.17%)
Oct 09, 2012	18.48	18.52	17.79	17.83	37,606,508	-0.66(-3.55%)
Oct 08, 2012	18.64	18.84	18.31	18.48	26,969,700	-0.31(-1.66%)
Oct 05, 2012	19.23	19.30	18.73	18.80	18,502,922	-0.29(-1.54%)
Oct 04, 2012	19.17	19.38	19.02	19.09	28,019,612	+0.35(+1.85%)
Oct 03, 2012	18.77	18.78	18.58	18.74	22,999,182	+0.07(+0.39%)
Oct 02, 2012	18.74	18.77	18.50	18.67	12,625,488	+0.07(+0.35%)
Oct 01, 2012	18.74	18.92	18.54	18.60	16,986,396	-0.05(-0.29%)
Sep 28, 2012	18.92	18.97	18.60	18.66	19,156,298	-0.29(-1.53%)
Sep 27, 2012	18.40	19.02	18.40	18.95	25,261,646	+0.61(+3.31%)
Sep 26, 2012	18.48	18.57	18.27	18.34	31,619,808	-0.19(-1.01%)
Sep 25, 2012	19.02	19.09	18.46	18.53	31,681,982	-0.49(-2.60%)
Sep 24, 2012	19.03	19.14	18.84	19.02	20,432,880	-0.06(-0.32%)
Sep 21, 2012	19.28	19.30	19.02	19.08	47,472,244	-0.24(-1.22%)
Sep 20, 2012	19.40	19.42	19.17	19.32	18,286,630	-0.12(-0.62%)
Sep 19, 2012	19.35	19.47	19.11	19.44	18,403,526	+0.17(+0.86%)
Sep 18, 2012	19.24	19.35	19.15	19.27	20,749,392	-0.20(-1.03%)
Sep 17, 2012	19.46	19.47	19.21	19.47	17,581,976	+0.20(+1.02%)
Sep 14, 2012	18.99	19.54	18.94	19.28	37,520,740	+0.42(+2.24%)
Sep 13, 2012	18.46	18.93	18.39	18.85	24,307,840	+0.34(+1.84%)
Sep 12, 2012	18.69	18.82	18.40	18.51	20,932,498	-0.13(-0.70%)
Sep 11, 2012	18.71	18.75	18.51	18.64	31,071,736	-0.08(-0.41%)
Sep 10, 2012	18.90	18.95	18.70	18.72	26,485,048	-0.27(-1.44%)
Sep 07, 2012	18.90	19.00	18.78	18.99	32,132,130	+0.13(+0.67%)
Sep 06, 2012	18.36	19.01	18.34	18.87	38,870,128	+0.68(+3.71%)
Sep 05, 2012	18.03	18.31	17.88	18.19	32,302,344	-0.08(-0.41%)
Sep 04, 2012	18.31	18.42	18.04	18.27	19,600,760	-0.04(-0.24%)
Aug 31, 2012	18.13	18.44	18.03	18.31	21,956,260	+0.35(+1.98%)
Aug 30, 2012	18.21	18.25	17.93	17.96	18,299,532	-0.36(-1.98%)
Aug 29, 2012	18.21	18.48	18.21	18.32	27,503,314	+0.20(+1.09%)
Aug 27, 2012	18.26	18.28	18.00	18.12	17,890,592	-0.05(-0.25%)
Aug 24, 2012	18.03	18.31	18.01	18.17	24,496,636	+0.11(+0.63%)
Aug 23, 2012	18.23	18.26	17.90	18.05	30,544,680	-0.08(-0.41%)
Aug 22, 2012	18.14	18.55	18.08	18.13	47,200,540	+0.44(+2.51%)
Aug 21, 2012	17.90	18.01	17.55	17.69	24,100,958	-0.21(-1.19%)
Aug 20, 2012	18.16	18.16	17.80	17.90	19,050,462	-0.18(-1.00%)
Aug 17, 2012	17.84	18.15	17.65	18.08	37,079,076	+0.42(+2.36%)
Aug 16, 2012	17.38	17.73	17.37	17.66	29,515,700	+0.31(+1.80%)
Aug 15, 2012	17.45	17.58	17.34	17.35	18,821,176	-0.15(-0.84%)
Aug 14, 2012	17.59	17.76	17.45	17.50	28,907,812	+0.02(+0.09%)
Aug 13, 2012	17.00	17.57	17.00	17.48	41,995,548	+0.51(+3.02%)
Aug 10, 2012	17.04	17.20	16.87	16.97	20,077,086	-0.11(-0.63%)
Aug 09, 2012	17.38	17.44	17.02	17.08	22,371,054	-0.26(-1.49%)
Aug 08, 2012	17.44	17.45	17.25	17.34	22,645,074	-0.26(-1.47%)
Aug 07, 2012	17.37	17.74	17.35	17.59	23,086,482	+0.32(+1.88%)
Aug 06, 2012	17.20	17.36	17.03	17.27	18,943,784	+0.10(+0.61%)
Aug 03, 2012	17.27	17.44	17.12	17.17	21,792,528	+0.28(+1.67%)
Aug 02, 2012	16.74	17.23	16.69	16.88	22,409,076	-0.05(-0.27%)

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.