Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.04	19.05	18.87	18.91	3,727	-0.10(-0.55%)
Oct 26, 2012	18.92	19.01	19.01	19.01	8,807	-0.05(-0.28%)
Oct 25, 2012	19.05	19.07	18.94	19.07	8,480	+0.09(+0.50%)
Oct 24, 2012	19.04	19.04	18.94	18.97	2,849	+0.12(+0.65%)
Oct 23, 2012	18.90	18.92	18.78	18.85	4,007	-0.22(-1.15%)
Oct 19, 2012	19.26	19.26	19.07	19.07	5,589	-0.21(-1.10%)
Oct 18, 2012	19.18	19.29	19.18	19.28	6,177	-0.02(-0.13%)
Oct 17, 2012	19.31	19.39	19.28	19.31	5,380	+0.16(+0.81%)
Oct 16, 2012	19.12	19.19	19.12	19.15	18,924	+0.19(+1.00%)
Oct 15, 2012	18.87	19.01	18.85	18.96	7,812	+0.13(+0.68%)
Oct 12, 2012	18.89	18.97	18.84	18.84	10,436	-0.10(-0.51%)
Oct 11, 2012	18.92	18.93	18.89	18.93	2,046	+0.17(+0.88%)
Oct 10, 2012	18.92	18.92	18.72	18.77	16,223	-0.07(-0.37%)
Oct 09, 2012	18.96	18.96	18.84	18.84	9,913	-0.17(-0.90%)
Oct 08, 2012	19.04	19.07	18.97	19.01	26,711	-0.06(-0.33%)
Oct 05, 2012	19.19	19.30	19.07	19.07	9,418	-0.03(-0.18%)
Oct 04, 2012	18.94	19.16	18.94	19.10	21,447	+0.18(+0.96%)
Oct 03, 2012	19.03	19.03	18.92	18.92	1,523	-0.08(-0.45%)
Oct 02, 2012	19.04	19.22	18.99	19.01	13,793	+0.03(+0.18%)
Oct 01, 2012	18.92	19.06	18.90	18.97	8,402	+0.12(+0.61%)
Sep 28, 2012	18.96	18.96	18.76	18.85	20,538	-0.16(-0.85%)
Sep 27, 2012	18.95	19.04	18.82	19.02	7,291	+0.22(+1.17%)
Sep 26, 2012	18.85	18.85	18.67	18.80	5,659	-0.25(-1.34%)
Sep 25, 2012	19.04	19.16	18.96	19.05	5,115	+0.02(+0.12%)
Sep 24, 2012	19.04	19.15	18.92	19.03	12,099	-0.01(-0.05%)
Sep 21, 2012	19.11	19.33	19.04	19.04	17,749	-0.09(-0.46%)
Sep 20, 2012	19.13	19.13	18.93	19.13	6,479	-0.17(-0.89%)
Sep 19, 2012	19.34	19.34	19.13	19.30	9,709	+0.20(+1.05%)
Sep 18, 2012	19.05	19.26	19.05	19.10	22,720	-0.08(-0.41%)
Sep 17, 2012	19.16	19.21	19.08	19.18	14,168	+0.01(+0.05%)
Sep 14, 2012	19.07	19.27	19.07	19.17	183,777	+0.18(+0.96%)
Sep 13, 2012	18.58	18.98	18.54	18.98	12,469	+0.47(+2.52%)
Sep 12, 2012	18.59	18.63	18.52	18.52	19,665	-0.08(-0.45%)
Sep 11, 2012	18.50	18.65	18.50	18.60	5,580	+0.20(+1.06%)
Sep 10, 2012	18.53	18.54	18.41	18.41	3,361	-0.26(-1.41%)
Sep 07, 2012	18.52	18.67	18.52	18.67	11,343	+0.28(+1.52%)
Sep 06, 2012	18.30	18.49	18.30	18.39	16,055	+0.31(+1.71%)
Sep 05, 2012	18.08	18.08	18.08	18.08	554	+0.02(+0.10%)
Sep 04, 2012	18.13	18.20	18.01	18.06	5,967	-0.13(-0.73%)
Aug 31, 2012	18.17	18.22	18.12	18.20	5,653	+0.23(+1.26%)
Aug 30, 2012	18.15	18.15	17.94	17.97	27,862	-0.26(-1.43%)
Aug 29, 2012	18.22	18.25	18.15	18.23	9,803	-0.15(-0.81%)
Aug 27, 2012	18.31	18.38	18.28	18.38	12,956	+0.03(+0.17%)
Aug 24, 2012	18.30	18.36	18.30	18.35	1,620	-0.03(-0.15%)
Aug 23, 2012	18.37	18.41	18.33	18.38	28,842	+0.12(+0.66%)
Aug 22, 2012	18.36	18.36	18.24	18.26	10,896	-0.12(-0.68%)
Aug 21, 2012	18.45	18.55	18.38	18.38	5,593	+0.04(+0.21%)
Aug 20, 2012	18.34	18.34	18.34	18.34	326	-0.05(-0.27%)
Aug 17, 2012	18.34	18.40	18.34	18.39	10,880	-0.11(-0.58%)
Aug 16, 2012	18.43	18.50	18.43	18.50	3,005	+0.02(+0.08%)
Aug 15, 2012	18.40	18.48	18.40	18.48	1,390	+0.05(+0.29%)
Aug 14, 2012	18.48	18.55	18.43	18.43	14,864	+0.01(+0.06%)
Aug 13, 2012	18.35	18.43	18.35	18.42	24,346	-0.07(-0.39%)
Aug 10, 2012	18.40	18.49	18.29	18.49	7,909	+0.00(+0.02%)
Aug 09, 2012	18.40	18.53	18.40	18.49	7,467	+0.12(+0.66%)
Aug 08, 2012	18.31	18.43	18.31	18.37	18,510	-0.05(-0.26%)
Aug 07, 2012	18.44	18.45	18.41	18.41	9,012	+0.01(+0.04%)
Aug 06, 2012	18.36	18.45	18.36	18.41	10,373	+0.17(+0.94%)
Aug 03, 2012	18.25	18.35	18.23	18.23	19,788	+0.44(+2.45%)
Aug 02, 2012	17.79	17.94	17.69	17.80	25,893	-0.20(-1.13%)

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.