Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.61	19.61	19.36	19.48	288,318	+0.07(+0.35%)
Oct 26, 2012	19.42	19.41	19.41	19.41	191,894	-0.02(-0.11%)
Oct 25, 2012	19.57	19.57	19.38	19.44	102,879	+0.12(+0.62%)
Oct 24, 2012	19.41	19.45	19.29	19.32	112,127	+0.00(+0.00%)
Oct 23, 2012	19.36	19.36	19.21	19.32	221,040	-0.26(-1.33%)
Oct 19, 2012	19.78	19.80	19.55	19.58	248,324	-0.28(-1.39%)
Oct 18, 2012	19.87	19.95	19.79	19.85	218,913	-0.05(-0.26%)
Oct 17, 2012	19.79	19.92	19.78	19.91	1,364,580	+0.22(+1.10%)
Oct 16, 2012	19.56	19.73	19.51	19.69	181,044	+0.25(+1.30%)
Oct 15, 2012	19.32	19.44	19.26	19.44	150,509	+0.17(+0.90%)
Oct 12, 2012	19.35	19.38	19.18	19.26	190,362	-0.01(-0.05%)
Oct 11, 2012	19.32	19.41	19.24	19.27	117,644	+0.15(+0.77%)
Oct 10, 2012	19.27	19.27	19.12	19.12	280,602	-0.14(-0.73%)
Oct 09, 2012	19.42	19.44	19.23	19.26	153,553	-0.25(-1.30%)
Oct 08, 2012	19.55	19.57	19.46	19.52	150,287	-0.10(-0.49%)
Oct 05, 2012	19.73	19.82	19.57	19.61	143,772	+0.01(+0.08%)
Oct 04, 2012	19.48	19.62	19.44	19.60	162,372	+0.26(+1.35%)
Oct 03, 2012	19.46	19.46	19.29	19.34	518,802	-0.13(-0.65%)
Oct 02, 2012	19.61	19.61	19.39	19.47	220,317	+0.06(+0.31%)
Oct 01, 2012	19.44	19.55	19.35	19.41	224,676	+0.18(+0.93%)
Sep 28, 2012	19.40	19.40	19.18	19.23	171,529	-0.35(-1.79%)
Sep 27, 2012	19.47	19.61	19.38	19.58	113,315	+0.28(+1.43%)
Sep 26, 2012	19.39	19.41	19.23	19.30	132,455	-0.18(-0.94%)
Sep 25, 2012	19.75	19.77	19.47	19.49	346,503	-0.16(-0.81%)
Sep 24, 2012	19.59	19.76	19.55	19.64	191,481	-0.10(-0.49%)
Sep 21, 2012	19.85	19.85	19.73	19.74	187,087	+0.04(+0.23%)
Sep 20, 2012	19.62	19.70	19.51	19.70	165,081	-0.13(-0.64%)
Sep 19, 2012	19.82	19.88	19.72	19.82	1,046,382	+0.08(+0.41%)
Sep 18, 2012	19.76	19.83	19.70	19.74	100,988	-0.08(-0.41%)
Sep 17, 2012	19.91	19.96	19.77	19.82	165,174	-0.13(-0.63%)
Sep 14, 2012	19.91	20.08	19.89	19.95	343,682	+0.21(+1.06%)
Sep 13, 2012	19.41	19.81	19.33	19.74	104,933	+0.35(+1.82%)
Sep 12, 2012	19.41	19.47	19.32	19.39	128,006	+0.09(+0.48%)
Sep 11, 2012	19.26	19.35	19.21	19.29	129,676	+0.19(+0.97%)
Sep 10, 2012	19.29	19.29	19.11	19.11	412,195	-0.17(-0.89%)
Sep 07, 2012	19.18	19.28	19.17	19.28	175,916	+0.28(+1.45%)
Sep 06, 2012	18.66	19.03	18.66	19.00	504,635	+0.46(+2.49%)
Sep 05, 2012	18.59	18.60	18.51	18.54	164,147	-0.05(-0.28%)
Sep 04, 2012	18.69	18.69	18.51	18.60	162,217	-0.10(-0.51%)
Aug 31, 2012	18.72	18.78	18.57	18.69	386,346	+0.22(+1.17%)
Aug 30, 2012	18.66	18.66	18.48	18.48	141,518	-0.27(-1.43%)
Aug 29, 2012	18.80	18.81	18.71	18.74	140,255	-0.06(-0.32%)
Aug 27, 2012	18.84	18.87	18.79	18.80	182,339	-0.01(-0.04%)
Aug 24, 2012	18.71	18.88	18.65	18.81	68,981	+0.00(+0.00%)
Aug 23, 2012	18.86	18.89	18.77	18.81	133,199	-0.10(-0.51%)
Aug 22, 2012	18.79	18.94	18.76	18.91	109,671	-0.01(-0.08%)
Aug 21, 2012	18.97	19.06	18.89	18.92	196,108	+0.07(+0.36%)
Aug 20, 2012	18.89	18.89	18.73	18.86	210,032	-0.01(-0.04%)
Aug 17, 2012	18.86	18.87	18.74	18.86	486,929	+0.05(+0.28%)
Aug 16, 2012	18.68	18.84	18.63	18.81	141,146	+0.23(+1.24%)
Aug 15, 2012	18.59	18.62	18.56	18.58	147,521	-0.03(-0.16%)
Aug 14, 2012	18.61	18.68	18.58	18.61	138,650	+0.02(+0.12%)
Aug 13, 2012	18.62	18.68	18.53	18.59	100,390	-0.10(-0.52%)
Aug 10, 2012	18.46	18.68	18.45	18.68	87,385	+0.07(+0.40%)
Aug 09, 2012	18.54	18.66	18.54	18.61	122,266	+0.02(+0.10%)
Aug 08, 2012	18.53	18.63	18.49	18.59	117,520	-0.00(-0.02%)
Aug 07, 2012	18.51	18.67	18.51	18.59	371,831	+0.18(+0.97%)
Aug 06, 2012	18.36	18.50	18.36	18.42	386,843	+0.11(+0.61%)
Aug 03, 2012	18.19	18.38	18.16	18.30	207,113	+0.52(+2.93%)
Aug 02, 2012	17.88	17.98	17.68	17.78	240,964	-0.26(-1.44%)

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.