Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.98	20.17	19.83	20.09	8,471,327	+0.26(+1.30%)
Oct 26, 2012	19.83	19.83	19.83	19.83	4,147,349	-0.08(-0.42%)
Oct 25, 2012	19.99	20.10	19.83	19.92	6,007,695	+0.25(+1.28%)
Oct 24, 2012	19.77	19.88	19.62	19.67	6,048,688	+0.02(+0.12%)
Oct 23, 2012	19.83	19.83	19.45	19.64	9,497,881	-0.67(-3.30%)
Oct 19, 2012	20.53	20.59	20.22	20.31	7,815,068	-0.20(-0.96%)
Oct 18, 2012	20.35	20.69	20.31	20.51	5,953,040	-0.01(-0.03%)
Oct 17, 2012	20.13	20.52	20.07	20.52	5,362,388	+0.46(+2.29%)
Oct 16, 2012	19.74	20.10	19.72	20.05	7,526,017	+0.32(+1.64%)
Oct 15, 2012	19.69	19.84	19.61	19.73	4,838,733	+0.02(+0.12%)
Oct 12, 2012	19.75	19.86	19.62	19.71	5,477,964	-0.04(-0.21%)
Oct 11, 2012	19.88	19.93	19.71	19.75	8,227,648	+0.10(+0.49%)
Oct 10, 2012	19.86	19.96	19.58	19.65	8,145,370	-0.32(-1.59%)
Oct 09, 2012	19.96	20.11	19.86	19.97	6,961,503	+0.10(+0.48%)
Oct 08, 2012	19.91	20.08	19.77	19.88	4,905,038	-0.26(-1.28%)
Oct 05, 2012	20.33	20.41	20.01	20.13	7,506,900	-0.08(-0.41%)
Oct 04, 2012	19.99	20.32	19.98	20.22	10,592,392	+0.42(+2.11%)
Oct 03, 2012	19.91	19.95	19.73	19.80	9,684,058	-0.19(-0.93%)
Oct 02, 2012	19.98	20.10	19.77	19.98	7,964,041	+0.14(+0.69%)
Oct 01, 2012	19.79	20.11	19.79	19.85	6,361,127	+0.22(+1.10%)
Sep 28, 2012	19.73	19.75	19.50	19.63	8,023,910	-0.15(-0.76%)
Sep 27, 2012	19.62	19.85	19.58	19.78	6,301,425	+0.36(+1.88%)
Sep 26, 2012	19.39	19.54	19.23	19.42	8,761,782	-0.19(-0.94%)
Sep 25, 2012	20.16	20.16	19.53	19.60	9,569,494	-0.40(-2.00%)
Sep 24, 2012	19.97	20.21	19.92	20.00	7,099,112	-0.22(-1.06%)
Sep 21, 2012	20.42	20.56	20.20	20.22	7,517,019	-0.04(-0.18%)
Sep 20, 2012	19.85	20.29	19.81	20.25	5,409,770	+0.11(+0.53%)
Sep 19, 2012	20.53	20.53	20.05	20.14	9,893,378	-0.43(-2.09%)
Sep 18, 2012	20.72	20.92	20.48	20.57	5,832,042	-0.27(-1.29%)
Sep 17, 2012	21.03	21.41	20.78	20.84	7,413,565	-0.26(-1.22%)
Sep 14, 2012	20.66	21.36	20.62	21.10	11,071,472	+0.64(+3.12%)
Sep 13, 2012	20.02	20.62	19.89	20.46	7,499,129	+0.51(+2.58%)
Sep 12, 2012	20.15	20.16	19.90	19.95	4,373,405	-0.06(-0.30%)
Sep 11, 2012	19.94	20.20	19.94	20.01	3,920,019	+0.13(+0.66%)
Sep 10, 2012	19.71	20.08	19.71	19.88	5,944,824	-0.04(-0.18%)
Sep 07, 2012	19.53	19.93	19.52	19.91	8,095,270	+0.56(+2.90%)
Sep 06, 2012	19.13	19.54	19.13	19.35	7,073,443	+0.42(+2.24%)
Sep 05, 2012	18.81	18.96	18.75	18.93	5,090,869	+0.05(+0.25%)
Sep 04, 2012	18.72	18.97	18.47	18.88	7,775,904	+0.19(+0.99%)
Aug 31, 2012	18.70	18.88	18.44	18.69	7,304,153	+0.20(+1.10%)
Aug 30, 2012	18.76	18.76	18.38	18.49	3,952,662	-0.30(-1.62%)
Aug 29, 2012	19.01	19.07	18.74	18.79	3,943,115	-0.14(-0.76%)
Aug 27, 2012	18.96	19.10	18.88	18.94	2,430,163	-0.03(-0.16%)
Aug 24, 2012	18.73	19.15	18.66	18.97	3,508,311	+0.19(+1.02%)
Aug 23, 2012	19.06	19.10	18.70	18.78	4,724,693	-0.35(-1.84%)
Aug 22, 2012	19.28	19.30	18.88	19.13	5,216,538	-0.28(-1.45%)
Aug 21, 2012	19.65	19.75	19.37	19.41	6,019,046	-0.08(-0.43%)
Aug 20, 2012	19.51	19.63	19.36	19.49	5,393,690	-0.08(-0.40%)
Aug 17, 2012	19.40	19.58	19.37	19.57	4,727,315	+0.18(+0.92%)
Aug 16, 2012	19.26	19.40	19.21	19.39	5,227,865	+0.19(+0.96%)
Aug 15, 2012	18.96	19.27	18.82	19.21	3,339,892	+0.16(+0.85%)
Aug 14, 2012	19.10	19.20	18.99	19.05	3,022,407	+0.04(+0.22%)
Aug 13, 2012	19.24	19.33	18.90	19.00	3,974,520	-0.15(-0.78%)
Aug 10, 2012	19.05	19.20	18.94	19.15	4,225,913	-0.07(-0.34%)
Aug 09, 2012	19.02	19.34	19.02	19.22	4,435,404	+0.13(+0.69%)
Aug 08, 2012	19.14	19.29	18.98	19.09	4,412,234	-0.20(-1.02%)
Aug 07, 2012	19.18	19.44	19.15	19.28	6,148,747	+0.30(+1.57%)
Aug 06, 2012	18.86	19.12	18.82	18.99	3,630,217	+0.11(+0.60%)
Aug 03, 2012	18.63	19.00	18.61	18.87	6,982,207	+0.73(+4.02%)
Aug 02, 2012	18.06	18.39	17.87	18.14	7,039,417	-0.17(-0.91%)

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.