Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.56	17.67	17.34	17.43	26,066,578	-0.04(-0.20%)
Oct 26, 2012	17.25	17.46	17.46	17.46	29,840,398	+0.19(+1.09%)
Oct 25, 2012	17.41	17.47	17.16	17.28	25,235,242	+0.01(+0.05%)
Oct 24, 2012	17.20	17.44	17.10	17.27	25,233,906	+0.06(+0.36%)
Oct 23, 2012	17.34	17.41	17.16	17.21	29,104,516	-0.43(-2.41%)
Oct 19, 2012	17.95	17.97	17.61	17.63	34,403,552	-0.24(-1.35%)
Oct 18, 2012	17.55	18.12	17.49	17.87	55,528,548	+0.41(+2.37%)
Oct 17, 2012	17.24	17.49	17.14	17.46	38,654,520	+0.25(+1.45%)
Oct 16, 2012	17.40	17.57	17.17	17.21	39,648,728	-0.16(-0.94%)
Oct 15, 2012	17.37	17.46	17.08	17.37	44,350,740	-0.05(-0.27%)
Oct 12, 2012	17.68	17.72	17.41	17.42	33,043,348	-0.23(-1.28%)
Oct 11, 2012	17.94	17.95	17.62	17.65	32,917,086	-0.23(-1.27%)
Oct 10, 2012	17.99	18.06	17.87	17.87	23,904,022	-0.13(-0.72%)
Oct 09, 2012	18.18	18.18	18.00	18.00	22,416,072	-0.18(-0.99%)
Oct 08, 2012	18.35	18.38	18.17	18.18	22,330,244	-0.19(-1.02%)
Oct 05, 2012	18.32	18.48	18.28	18.37	43,307,604	+0.32(+1.77%)
Oct 04, 2012	17.73	18.06	17.73	18.05	42,186,792	+0.37(+2.12%)
Oct 03, 2012	17.56	17.72	17.50	17.68	31,183,200	+0.16(+0.92%)
Oct 02, 2012	17.56	17.60	17.42	17.52	26,469,096	+0.02(+0.11%)
Oct 01, 2012	17.43	18.63	17.34	17.50	75,602,128	+0.09(+0.53%)
Sep 28, 2012	17.43	17.45	17.29	17.40	73,936,584	-0.07(-0.42%)
Sep 27, 2012	17.49	17.57	17.35	17.48	37,955,608	+0.06(+0.37%)
Sep 26, 2012	17.42	17.53	17.38	17.41	24,502,446	-0.01(-0.07%)
Sep 25, 2012	17.52	17.59	17.42	17.42	24,090,148	-0.02(-0.13%)
Sep 24, 2012	17.49	17.51	17.38	17.45	23,194,032	+0.02(+0.09%)
Sep 21, 2012	17.46	17.54	17.39	17.43	57,611,492	+0.06(+0.33%)
Sep 20, 2012	17.19	17.41	17.18	17.37	34,778,224	+0.08(+0.49%)
Sep 19, 2012	17.19	17.34	17.17	17.29	33,610,520	+0.14(+0.80%)
Sep 18, 2012	17.06	17.16	16.98	17.15	23,795,544	+0.13(+0.74%)
Sep 17, 2012	16.97	17.05	16.91	17.03	39,254,392	+0.02(+0.11%)
Sep 14, 2012	17.27	17.27	16.92	17.01	57,535,384	-0.40(-2.30%)
Sep 13, 2012	17.13	17.43	17.12	17.41	53,934,468	+0.26(+1.54%)
Sep 12, 2012	16.92	17.15	16.81	17.14	38,734,376	+0.25(+1.47%)
Sep 11, 2012	16.87	17.00	16.81	16.90	21,086,028	+0.07(+0.41%)
Sep 10, 2012	16.72	16.93	16.71	16.83	29,449,300	+0.13(+0.78%)
Sep 07, 2012	16.84	16.86	16.61	16.70	33,209,550	-0.16(-0.97%)
Sep 06, 2012	16.84	16.93	16.67	16.86	40,010,476	+0.13(+0.80%)
Sep 05, 2012	16.66	16.89	16.66	16.73	37,136,668	+0.04(+0.23%)
Sep 04, 2012	16.39	16.72	16.34	16.69	51,196,956	+0.29(+1.77%)
Aug 31, 2012	16.42	16.47	16.29	16.40	23,323,544	+0.07(+0.40%)
Aug 30, 2012	16.40	16.42	16.23	16.34	21,210,920	-0.12(-0.74%)
Aug 29, 2012	16.32	16.55	16.31	16.46	24,276,540	+0.13(+0.77%)
Aug 27, 2012	16.46	16.51	16.25	16.33	27,820,472	-0.16(-0.95%)
Aug 24, 2012	16.12	16.51	16.11	16.49	33,508,618	+0.35(+2.18%)
Aug 23, 2012	16.25	16.26	16.11	16.14	41,858,284	-0.14(-0.87%)
Aug 22, 2012	16.34	16.48	16.26	16.28	35,498,768	-0.10(-0.63%)
Aug 21, 2012	16.69	16.71	16.36	16.38	52,899,148	-0.31(-1.85%)
Aug 20, 2012	16.78	16.83	16.67	16.69	24,168,854	-0.14(-0.82%)
Aug 17, 2012	16.88	16.89	16.79	16.83	24,846,348	-0.02(-0.14%)
Aug 16, 2012	16.85	16.88	16.72	16.85	22,814,848	-0.03(-0.16%)
Aug 15, 2012	16.86	16.93	16.79	16.88	18,349,396	-0.05(-0.32%)
Aug 14, 2012	16.93	16.97	16.82	16.93	23,355,076	+0.02(+0.14%)
Aug 13, 2012	16.97	17.00	16.88	16.91	16,450,127	-0.13(-0.74%)
Aug 10, 2012	16.85	17.03	16.78	17.03	22,378,410	+0.10(+0.59%)
Aug 09, 2012	16.87	16.97	16.84	16.93	22,220,646	+0.06(+0.36%)
Aug 08, 2012	16.93	16.98	16.83	16.87	27,443,704	-0.11(-0.65%)
Aug 07, 2012	17.11	17.13	16.95	16.98	25,043,558	-0.08(-0.49%)
Aug 06, 2012	17.05	17.14	17.00	17.07	25,074,864	+0.09(+0.52%)
Aug 03, 2012	17.24	17.24	16.93	16.98	34,031,128	-0.06(-0.36%)
Aug 02, 2012	17.21	17.21	16.86	17.04	39,304,972	-0.23(-1.31%)

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.