Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.86	19.87	19.51	19.71	2,134,356	+0.67(+3.50%)
Oct 26, 2012	19.15	19.04	19.04	19.04	2,241,799	-0.26(-1.36%)
Oct 25, 2012	19.78	19.79	19.13	19.30	4,245,275	+0.20(+1.06%)
Oct 24, 2012	19.24	19.38	19.08	19.10	4,282,909	-0.28(-1.44%)
Oct 23, 2012	19.01	19.46	18.90	19.38	3,147,160	-0.46(-2.30%)
Oct 19, 2012	20.05	20.06	19.76	19.83	2,505,220	-0.63(-3.09%)
Oct 18, 2012	20.48	20.70	20.43	20.47	3,702,705	+0.14(+0.66%)
Oct 17, 2012	19.99	20.41	19.94	20.33	3,518,412	+0.39(+1.95%)
Oct 16, 2012	19.76	20.02	19.73	19.94	3,770,319	+0.47(+2.43%)
Oct 15, 2012	19.27	19.50	19.19	19.47	1,919,015	+0.53(+2.81%)
Oct 12, 2012	19.13	19.30	18.91	18.94	2,202,807	-0.13(-0.66%)
Oct 11, 2012	19.23	19.27	19.04	19.07	2,269,715	+0.43(+2.31%)
Oct 10, 2012	18.57	18.66	18.43	18.64	2,902,583	+0.21(+1.15%)
Oct 09, 2012	18.58	18.70	18.38	18.42	1,706,578	-0.35(-1.89%)
Oct 08, 2012	18.74	18.83	18.67	18.78	1,706,886	-0.28(-1.46%)
Oct 05, 2012	19.24	19.46	19.02	19.06	1,768,619	+0.00(+0.00%)
Oct 04, 2012	18.87	19.09	18.80	19.06	2,816,062	+0.41(+2.22%)
Oct 03, 2012	18.75	18.79	18.58	18.64	2,646,949	+0.05(+0.27%)
Oct 02, 2012	18.88	18.91	18.54	18.59	3,891,995	+0.30(+1.61%)
Oct 01, 2012	18.36	18.58	18.21	18.30	3,270,321	+0.44(+2.46%)
Sep 28, 2012	18.11	18.11	17.76	17.86	2,572,754	-0.46(-2.54%)
Sep 27, 2012	18.26	18.43	17.99	18.32	2,860,335	+0.19(+1.07%)
Sep 26, 2012	18.18	18.21	18.03	18.13	3,548,624	-0.54(-2.89%)
Sep 25, 2012	18.95	19.08	18.66	18.67	2,899,899	-0.38(-1.99%)
Sep 24, 2012	18.95	19.17	18.93	19.05	2,280,652	-0.27(-1.40%)
Sep 21, 2012	19.67	19.67	19.32	19.32	4,043,003	+0.17(+0.88%)
Sep 20, 2012	18.81	19.21	18.73	19.15	2,612,848	-0.28(-1.43%)
Sep 19, 2012	19.39	19.59	19.34	19.43	2,112,108	+0.02(+0.09%)
Sep 18, 2012	19.52	19.56	19.33	19.41	3,457,341	-0.34(-1.71%)
Sep 17, 2012	19.98	20.04	19.69	19.75	4,330,373	+0.24(+1.21%)
Sep 14, 2012	19.65	19.83	19.41	19.51	5,906,121	+0.24(+1.23%)
Sep 13, 2012	18.69	19.30	18.60	19.28	7,308,657	+0.24(+1.24%)
Sep 12, 2012	18.98	19.17	18.79	19.04	6,816,726	+0.90(+4.93%)
Sep 11, 2012	17.85	18.24	17.81	18.15	3,184,596	+0.43(+2.43%)
Sep 10, 2012	18.02	18.02	17.71	17.71	3,620,114	-0.15(-0.85%)
Sep 07, 2012	18.07	18.09	17.83	17.87	5,672,657	+0.69(+4.03%)
Sep 06, 2012	16.56	17.18	16.56	17.17	3,724,298	+0.93(+5.72%)
Sep 05, 2012	16.16	16.30	16.12	16.25	1,427,888	+0.29(+1.80%)
Sep 04, 2012	16.03	16.08	15.86	15.96	2,072,126	-0.30(-1.87%)
Aug 31, 2012	16.24	16.42	16.01	16.26	2,666,475	+0.58(+3.72%)
Aug 30, 2012	15.94	15.94	15.60	15.68	1,492,606	-0.24(-1.54%)
Aug 29, 2012	16.01	16.04	15.89	15.92	1,847,250	-0.16(-1.00%)
Aug 27, 2012	16.14	16.23	16.07	16.09	1,992,538	-0.14(-0.83%)
Aug 24, 2012	16.03	16.28	15.91	16.22	3,318,995	-0.02(-0.10%)
Aug 23, 2012	16.36	16.36	16.16	16.24	4,392,427	+0.14(+0.84%)
Aug 22, 2012	15.98	16.19	15.94	16.10	3,338,465	+0.33(+2.09%)
Aug 21, 2012	15.53	15.99	15.51	15.77	4,033,035	+0.50(+3.26%)
Aug 20, 2012	15.11	15.28	15.02	15.27	2,659,351	-0.14(-0.88%)
Aug 17, 2012	15.40	15.44	15.27	15.41	3,051,488	+0.30(+1.96%)
Aug 16, 2012	14.87	15.20	14.85	15.11	1,797,435	+0.42(+2.87%)
Aug 15, 2012	14.77	14.80	14.67	14.69	1,122,258	-0.04(-0.29%)
Aug 14, 2012	14.80	14.88	14.68	14.73	1,848,478	-0.24(-1.63%)
Aug 13, 2012	14.92	15.00	14.87	14.98	2,514,192	+0.14(+0.91%)
Aug 10, 2012	14.71	14.87	14.66	14.84	1,551,660	+0.03(+0.23%)
Aug 09, 2012	14.78	14.90	14.68	14.81	1,761,824	-0.05(-0.34%)
Aug 08, 2012	14.69	14.89	14.62	14.86	1,604,830	-0.05(-0.34%)
Aug 07, 2012	14.77	15.08	14.73	14.91	3,498,089	+0.15(+1.03%)
Aug 06, 2012	14.61	14.96	14.56	14.76	2,736,047	+0.24(+1.63%)
Aug 03, 2012	14.24	14.61	14.22	14.52	2,024,891	+0.84(+6.17%)
Aug 02, 2012	13.86	14.04	13.59	13.68	3,132,833	-0.62(-4.31%)

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.