Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.83	21.89	21.56	21.61	18,109,996	+0.58(+2.78%)
Oct 26, 2012	21.08	21.02	21.02	21.02	8,742,770	-0.02(-0.10%)
Oct 25, 2012	21.11	21.15	20.93	21.04	8,961,688	+0.00(+0.00%)
Oct 24, 2012	20.98	21.15	20.93	21.04	12,282,849	+0.19(+0.89%)
Oct 23, 2012	21.11	21.11	20.80	20.86	17,183,674	-0.86(-3.94%)
Oct 19, 2012	22.00	22.01	21.62	21.71	11,115,075	-0.22(-0.99%)
Oct 18, 2012	21.96	22.12	21.67	21.93	30,934,010	-0.00(-0.02%)
Oct 17, 2012	21.95	22.00	21.76	21.93	21,051,734	+0.62(+2.93%)
Oct 16, 2012	21.14	21.33	21.12	21.31	9,452,037	+0.37(+1.78%)
Oct 15, 2012	20.97	21.01	20.79	20.94	8,682,707	-0.14(-0.67%)
Oct 12, 2012	21.15	21.21	20.94	21.08	7,408,898	-0.14(-0.66%)
Oct 11, 2012	21.26	21.40	21.19	21.22	6,511,812	+0.17(+0.79%)
Oct 10, 2012	21.10	21.26	21.01	21.05	6,977,213	-0.12(-0.55%)
Oct 09, 2012	21.29	21.53	21.08	21.17	7,596,678	-0.12(-0.57%)
Oct 08, 2012	21.14	21.31	21.11	21.29	4,790,613	+0.06(+0.26%)
Oct 05, 2012	21.42	21.51	21.21	21.23	6,368,815	-0.21(-0.99%)
Oct 04, 2012	21.14	21.45	21.12	21.45	12,571,307	+0.16(+0.76%)
Oct 03, 2012	21.42	21.48	21.22	21.29	8,031,174	-0.23(-1.08%)
Oct 02, 2012	21.43	21.52	21.33	21.52	11,309,161	+0.25(+1.16%)
Oct 01, 2012	21.37	21.59	21.26	21.27	8,327,460	-0.07(-0.33%)
Sep 28, 2012	21.51	21.53	21.27	21.34	6,799,463	-0.34(-1.58%)
Sep 27, 2012	21.60	21.69	21.49	21.68	6,809,257	+0.34(+1.58%)
Sep 26, 2012	21.58	21.64	21.31	21.35	7,854,388	-0.32(-1.49%)
Sep 25, 2012	21.90	21.97	21.66	21.67	9,918,964	-0.13(-0.58%)
Sep 24, 2012	21.66	21.79	21.58	21.79	6,948,369	+0.13(+0.60%)
Sep 21, 2012	21.79	21.86	21.65	21.66	6,686,024	-0.15(-0.67%)
Sep 20, 2012	21.70	21.87	21.50	21.81	9,473,235	+0.10(+0.46%)
Sep 19, 2012	21.68	21.85	21.54	21.71	8,164,993	+0.11(+0.51%)
Sep 18, 2012	21.49	21.67	21.47	21.60	12,867,257	-0.20(-0.92%)
Sep 17, 2012	22.09	22.25	21.71	21.80	20,711,590	-0.30(-1.35%)
Sep 14, 2012	22.07	22.14	21.95	22.10	16,331,911	+0.12(+0.55%)
Sep 13, 2012	21.54	22.04	21.47	21.98	12,879,751	+0.52(+2.44%)
Sep 12, 2012	21.39	21.52	21.34	21.45	8,162,517	+0.01(+0.02%)
Sep 11, 2012	21.32	21.59	21.30	21.45	23,177,814	+0.27(+1.26%)
Sep 10, 2012	21.17	21.28	21.11	21.18	11,910,462	+0.06(+0.26%)
Sep 07, 2012	20.72	21.15	20.69	21.12	11,119,754	+0.38(+1.82%)
Sep 06, 2012	20.37	20.81	20.37	20.75	9,897,374	+0.41(+2.03%)
Sep 05, 2012	20.39	20.58	20.32	20.33	16,538,151	-0.64(-3.05%)
Sep 04, 2012	21.21	21.23	20.93	20.97	4,603,189	-0.22(-1.02%)
Aug 31, 2012	21.29	21.36	21.11	21.19	6,800,094	+0.08(+0.36%)
Aug 30, 2012	21.19	21.19	21.02	21.11	4,963,116	-0.03(-0.14%)
Aug 29, 2012	21.22	21.29	21.14	21.14	4,504,451	-0.12(-0.54%)
Aug 27, 2012	21.25	21.44	21.24	21.26	5,176,732	+0.00(+0.02%)
Aug 24, 2012	21.14	21.33	21.09	21.25	6,725,619	-0.03(-0.14%)
Aug 23, 2012	21.46	21.46	21.27	21.29	5,922,304	-0.20(-0.91%)
Aug 22, 2012	21.36	21.51	21.29	21.48	6,798,542	+0.12(+0.57%)
Aug 21, 2012	21.50	21.56	21.32	21.36	7,356,958	-0.15(-0.68%)
Aug 20, 2012	21.48	21.52	21.37	21.51	4,825,916	-0.02(-0.07%)
Aug 17, 2012	21.59	21.60	21.49	21.52	7,132,254	-0.02(-0.07%)
Aug 16, 2012	21.41	21.58	21.35	21.54	6,946,382	+0.16(+0.73%)
Aug 15, 2012	21.35	21.42	21.30	21.38	6,179,646	+0.13(+0.62%)
Aug 14, 2012	21.32	21.43	21.21	21.25	8,498,062	+0.05(+0.21%)
Aug 13, 2012	21.24	21.34	21.17	21.20	5,047,781	-0.16(-0.73%)
Aug 10, 2012	21.12	21.39	21.06	21.36	6,286,249	+0.09(+0.43%)
Aug 09, 2012	21.10	21.34	21.10	21.27	9,691,640	-0.01(-0.05%)
Aug 08, 2012	21.20	21.37	21.16	21.28	9,725,561	+0.11(+0.52%)
Aug 07, 2012	21.02	21.23	20.98	21.17	17,770,138	+0.51(+2.48%)
Aug 06, 2012	20.46	20.72	20.46	20.66	8,776,749	+0.22(+1.07%)
Aug 03, 2012	20.25	20.49	20.22	20.44	12,253,354	+0.54(+2.70%)
Aug 02, 2012	19.94	20.16	19.78	19.90	13,035,347	-0.10(-0.50%)

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.