Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.21	17.27	14.61	14.90	7,759,695	-2.65(-15.10%)
Oct 26, 2012	17.84	17.55	17.55	17.55	1,622,100	-0.37(-2.06%)
Oct 25, 2012	18.80	18.94	17.45	17.92	2,788,907	-0.79(-4.22%)
Oct 24, 2012	18.93	19.18	18.69	18.71	1,749,778	-0.17(-0.90%)
Oct 23, 2012	19.35	19.35	18.66	18.88	2,034,871	-1.72(-8.35%)
Oct 19, 2012	20.68	21.52	20.50	20.60	2,309,539	-0.46(-2.18%)
Oct 18, 2012	22.10	22.10	20.83	21.06	3,236,485	-1.24(-5.56%)
Oct 17, 2012	22.69	22.72	22.03	22.30	2,346,052	-0.41(-1.80%)
Oct 16, 2012	22.92	22.92	22.52	22.71	1,487,133	-0.03(-0.13%)
Oct 15, 2012	23.27	23.59	22.50	22.74	3,973,028	-0.12(-0.52%)
Oct 12, 2012	22.02	23.41	21.86	22.86	3,961,068	+0.92(+4.19%)
Oct 11, 2012	21.96	22.06	21.54	21.94	2,366,036	+0.20(+0.92%)
Oct 10, 2012	21.00	22.05	20.89	21.74	4,230,826	+0.83(+3.97%)
Oct 09, 2012	20.47	21.18	20.21	20.91	4,472,677	+0.47(+2.30%)
Oct 08, 2012	18.45	20.80	18.30	20.44	5,632,697	+1.89(+10.19%)
Oct 05, 2012	19.25	19.38	18.50	18.55	1,361,446	-0.57(-3.01%)
Oct 04, 2012	18.81	19.20	18.30	19.12	2,422,143	+0.38(+2.00%)
Oct 03, 2012	18.51	18.84	18.20	18.75	2,273,012	+0.37(+2.01%)
Oct 02, 2012	18.31	18.59	17.90	18.38	2,187,197	+0.08(+0.44%)
Oct 01, 2012	18.03	18.70	17.85	18.30	2,666,343	+0.49(+2.75%)
Sep 28, 2012	17.72	18.00	17.41	17.81	1,488,203	-0.01(-0.06%)
Sep 27, 2012	18.02	18.12	17.70	17.82	2,240,207	-0.08(-0.45%)
Sep 26, 2012	18.14	18.26	17.21	17.90	4,364,529	-0.39(-2.11%)
Sep 25, 2012	18.81	19.42	18.03	18.29	4,950,366	-0.68(-3.56%)
Sep 24, 2012	20.62	20.84	18.82	18.96	7,757,501	-2.04(-9.71%)
Sep 21, 2012	20.60	21.60	20.35	21.00	10,460,143	-2.72(-11.47%)
Sep 20, 2012	24.22	24.26	23.64	23.72	1,396,726	-0.56(-2.31%)
Sep 19, 2012	24.65	24.66	24.06	24.28	1,832,040	-0.16(-0.65%)
Sep 18, 2012	23.37	24.86	23.10	24.44	5,624,650	+1.51(+6.59%)
Sep 17, 2012	22.00	22.98	21.98	22.93	2,642,438	+0.85(+3.85%)
Sep 14, 2012	22.39	22.48	21.94	22.08	1,440,569	-0.31(-1.38%)
Sep 13, 2012	22.58	22.61	22.15	22.39	978,872	-0.23(-1.02%)
Sep 12, 2012	22.24	22.86	22.04	22.62	1,265,645	+0.36(+1.62%)
Sep 11, 2012	22.49	22.57	22.00	22.26	1,618,309	-0.31(-1.37%)
Sep 10, 2012	22.58	22.87	22.15	22.57	1,131,694	-0.06(-0.27%)
Sep 07, 2012	22.90	23.10	22.46	22.63	1,864,102	-0.25(-1.09%)
Sep 06, 2012	22.34	22.97	22.34	22.88	2,510,162	+0.71(+3.20%)
Sep 05, 2012	22.00	22.74	22.00	22.17	1,855,080	+0.09(+0.41%)
Sep 04, 2012	21.56	22.20	21.46	22.08	1,531,099	+0.63(+2.94%)
Aug 31, 2012	21.73	21.87	21.29	21.45	911,314	-0.06(-0.28%)
Aug 30, 2012	21.81	21.93	21.50	21.51	1,156,104	-0.45(-2.05%)
Aug 29, 2012	21.79	22.22	21.60	21.96	1,681,040	+0.06(+0.27%)
Aug 27, 2012	21.63	22.34	21.53	21.90	2,065,287	+0.23(+1.06%)
Aug 24, 2012	21.26	21.84	21.05	21.67	1,667,569	+0.45(+2.12%)
Aug 23, 2012	21.35	21.45	21.05	21.22	1,241,672	-0.16(-0.75%)
Aug 22, 2012	20.71	21.60	20.60	21.38	2,685,397	+0.72(+3.48%)
Aug 21, 2012	20.77	21.00	20.24	20.66	3,831,427	-0.10(-0.50%)
Aug 20, 2012	21.82	21.87	20.53	20.76	5,095,943	-1.05(-4.80%)
Aug 17, 2012	20.89	21.89	20.60	21.81	6,169,116	-0.95(-4.17%)
Aug 16, 2012	22.79	22.94	22.52	22.76	1,789,546	-0.25(-1.09%)
Aug 15, 2012	23.06	23.18	22.58	23.01	2,502,082	-0.23(-0.99%)
Aug 14, 2012	22.21	23.30	21.91	23.24	4,686,958	+1.52(+7.00%)
Aug 13, 2012	21.61	22.27	21.50	21.72	1,963,692	+0.12(+0.56%)
Aug 10, 2012	21.50	21.70	21.31	21.60	1,741,709	-0.06(-0.28%)
Aug 09, 2012	21.77	22.06	21.53	21.66	2,434,806	-0.54(-2.43%)
Aug 08, 2012	22.16	22.85	22.02	22.20	5,124,597	-0.98(-4.23%)
Aug 07, 2012	22.07	23.52	22.07	23.18	6,363,411	+1.96(+9.24%)
Aug 06, 2012	20.87	21.48	20.84	21.22	2,188,743	+0.30(+1.43%)
Aug 03, 2012	20.77	21.24	20.50	20.92	2,190,165	+0.16(+0.77%)
Aug 02, 2012	20.01	21.25	19.75	20.76	3,155,967	+0.80(+4.01%)

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.