Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.80	19.06	18.00	18.33	3,398,415	-0.44(-2.34%)
Oct 26, 2012	19.55	18.77	18.77	18.77	2,600,100	-0.58(-3.01%)
Oct 25, 2012	20.04	20.04	19.23	19.35	1,332,348	-0.57(-2.85%)
Oct 24, 2012	20.17	20.18	19.63	19.92	1,002,027	+0.00(+0.00%)
Oct 23, 2012	20.00	20.05	19.18	19.92	2,661,501	-0.09(-0.45%)
Oct 19, 2012	20.61	20.93	19.67	20.01	2,582,232	-0.63(-3.04%)
Oct 18, 2012	21.36	21.36	20.56	20.63	12,212,106	-1.20(-5.50%)
Oct 17, 2012	21.74	22.33	21.50	21.83	2,229,180	-0.02(-0.11%)
Oct 16, 2012	21.96	21.99	21.43	21.86	782,601	+0.01(+0.03%)
Oct 15, 2012	21.04	21.93	20.97	21.85	884,880	+0.86(+4.11%)
Oct 12, 2012	20.83	21.05	20.36	20.99	961,194	+0.67(+3.28%)
Oct 11, 2012	20.69	20.82	20.25	20.32	887,169	-0.16(-0.78%)
Oct 10, 2012	20.53	21.17	20.47	20.48	1,637,538	-0.17(-0.84%)
Oct 09, 2012	20.39	20.96	20.33	20.65	740,991	-0.04(-0.18%)
Oct 08, 2012	20.79	20.95	20.48	20.69	590,874	+0.02(+0.11%)
Oct 05, 2012	21.75	21.87	20.29	20.67	2,291,496	-1.25(-5.72%)
Oct 04, 2012	21.94	21.99	21.52	21.92	528,609	-0.03(-0.15%)
Oct 03, 2012	20.95	22.07	20.72	21.95	2,493,075	+1.29(+6.23%)
Oct 02, 2012	20.55	20.80	19.99	20.67	1,106,673	+0.47(+2.31%)
Oct 01, 2012	20.54	21.06	20.08	20.20	1,191,381	-0.32(-1.58%)
Sep 28, 2012	21.67	21.77	20.42	20.52	3,194,838	-1.17(-5.38%)
Sep 27, 2012	21.33	21.74	21.12	21.69	1,128,285	+0.61(+2.88%)
Sep 26, 2012	21.32	21.32	20.85	21.08	1,178,067	-0.31(-1.43%)
Sep 25, 2012	21.80	22.18	21.38	21.39	1,135,764	-0.16(-0.76%)
Sep 24, 2012	21.34	21.62	20.80	21.55	913,878	+0.21(+1.00%)
Sep 21, 2012	21.82	21.83	20.75	21.34	1,576,125	-0.34(-1.58%)
Sep 20, 2012	22.23	22.47	21.55	21.68	775,503	-0.98(-4.34%)
Sep 19, 2012	22.99	22.99	22.50	22.67	1,174,218	-0.39(-1.71%)
Sep 18, 2012	22.34	23.44	22.34	23.06	1,297,491	+0.42(+1.87%)
Sep 17, 2012	22.24	22.66	22.19	22.64	445,113	+0.31(+1.37%)
Sep 14, 2012	22.86	22.99	22.29	22.33	1,273,989	-0.33(-1.46%)
Sep 13, 2012	21.58	22.74	21.58	22.66	2,302,407	+1.04(+4.81%)
Sep 12, 2012	22.56	22.75	21.58	21.62	2,066,802	-0.58(-2.61%)
Sep 11, 2012	22.25	23.25	21.44	22.20	9,077,202	-1.72(-7.18%)
Sep 10, 2012	23.84	24.20	23.71	23.92	4,114,377	+0.34(+1.43%)
Sep 07, 2012	24.05	24.07	23.12	23.58	1,770,510	-0.22(-0.94%)
Sep 06, 2012	23.57	24.00	23.46	23.80	674,199	+0.47(+2.01%)
Sep 05, 2012	24.20	24.20	23.04	23.33	1,418,925	-0.07(-0.30%)
Sep 04, 2012	21.77	23.43	21.30	23.40	2,303,403	+1.94(+9.06%)
Aug 31, 2012	21.49	21.53	21.03	21.46	276,708	+0.32(+1.50%)
Aug 30, 2012	21.57	22.22	21.09	21.14	689,562	-0.43(-2.01%)
Aug 29, 2012	21.41	21.70	21.03	21.58	485,967	+0.35(+1.63%)
Aug 27, 2012	21.68	21.95	20.87	21.23	530,826	-0.36(-1.67%)
Aug 24, 2012	21.15	21.92	21.08	21.59	608,625	+0.21(+0.98%)
Aug 23, 2012	21.07	21.63	20.83	21.38	645,609	+0.30(+1.41%)
Aug 22, 2012	21.69	21.72	21.04	21.08	373,656	-0.36(-1.66%)
Aug 21, 2012	21.83	22.14	21.09	21.44	742,698	-0.38(-1.76%)
Aug 20, 2012	22.26	22.38	21.66	21.82	809,961	-0.61(-2.70%)
Aug 17, 2012	22.37	22.83	21.61	22.43	1,153,671	+0.26(+1.19%)
Aug 16, 2012	21.17	22.30	20.62	22.17	1,115,289	+1.26(+6.01%)
Aug 15, 2012	19.87	20.97	19.23	20.91	761,208	+0.98(+4.90%)
Aug 14, 2012	21.38	21.45	19.78	19.93	1,420,950	-0.97(-4.66%)
Aug 13, 2012	20.37	21.03	20.00	20.91	665,991	+0.47(+2.28%)
Aug 10, 2012	20.33	21.32	20.16	20.44	855,081	-0.00(-0.02%)
Aug 09, 2012	20.33	20.82	19.95	20.44	877,890	+0.13(+0.66%)
Aug 08, 2012	18.73	20.33	18.62	20.31	1,511,514	+1.38(+7.27%)
Aug 07, 2012	18.33	19.15	18.17	18.93	1,097,196	+0.67(+3.69%)
Aug 06, 2012	18.57	18.64	17.89	18.26	468,672	-0.00(-0.02%)
Aug 03, 2012	18.88	18.97	18.08	18.26	872,529	-0.10(-0.56%)
Aug 02, 2012	18.56	20.00	17.76	18.37	497,913	-0.36(-1.92%)

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.