Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.47	21.47	20.84	20.87	12,959,050	-0.62(-2.87%)
Oct 26, 2012	20.87	21.48	21.48	21.48	17,521,376	+0.59(+2.81%)
Oct 25, 2012	20.80	20.95	20.70	20.90	12,573,001	+0.32(+1.55%)
Oct 24, 2012	20.73	20.78	20.37	20.58	12,021,969	-0.10(-0.50%)
Oct 23, 2012	20.31	20.78	20.21	20.68	17,654,500	+0.02(+0.11%)
Oct 19, 2012	21.36	21.37	20.61	20.66	15,672,707	-0.71(-3.30%)
Oct 18, 2012	21.14	21.44	21.04	21.36	14,145,894	+0.22(+1.02%)
Oct 17, 2012	20.94	21.35	20.89	21.15	10,962,843	-0.19(-0.89%)
Oct 16, 2012	21.04	21.38	20.99	21.34	10,770,173	+0.38(+1.79%)
Oct 15, 2012	20.64	21.25	20.60	20.96	18,476,186	+0.70(+3.45%)
Oct 12, 2012	20.26	20.45	20.10	20.26	10,208,341	-0.01(-0.07%)
Oct 11, 2012	20.17	20.45	20.06	20.28	13,410,618	+0.10(+0.48%)
Oct 10, 2012	20.35	20.38	20.10	20.18	12,191,975	-0.11(-0.55%)
Oct 09, 2012	20.76	20.79	20.26	20.29	13,170,371	-0.50(-2.39%)
Oct 08, 2012	20.75	20.97	20.64	20.79	9,116,807	-0.13(-0.60%)
Oct 05, 2012	20.85	21.19	20.78	20.92	14,089,857	+0.19(+0.91%)
Oct 04, 2012	20.50	20.73	20.38	20.73	7,762,053	+0.32(+1.58%)
Oct 03, 2012	20.32	20.57	20.32	20.41	11,790,423	-0.10(-0.51%)
Oct 02, 2012	20.61	20.65	20.44	20.51	11,728,033	+0.00(+0.00%)
Oct 01, 2012	20.47	20.65	20.41	20.51	13,054,800	+0.04(+0.20%)
Sep 28, 2012	20.59	20.67	20.35	20.47	12,525,501	-0.24(-1.15%)
Sep 27, 2012	20.59	20.76	20.38	20.71	12,443,111	+0.23(+1.11%)
Sep 26, 2012	20.40	20.49	20.01	20.48	22,870,994	-0.19(-0.93%)
Sep 25, 2012	21.39	21.51	20.64	20.67	14,406,043	-0.63(-2.96%)
Sep 24, 2012	21.27	21.34	21.16	21.30	8,725,012	-0.23(-1.07%)
Sep 21, 2012	21.52	21.76	21.51	21.54	14,649,512	+0.10(+0.49%)
Sep 20, 2012	21.16	21.48	21.10	21.43	10,530,966	+0.12(+0.56%)
Sep 19, 2012	21.30	21.38	21.08	21.31	15,308,292	+0.02(+0.10%)
Sep 18, 2012	21.50	21.53	21.23	21.29	13,401,966	-0.33(-1.51%)
Sep 17, 2012	22.01	22.07	21.53	21.62	7,401,146	-0.34(-1.56%)
Sep 14, 2012	21.58	22.06	21.56	21.96	13,971,425	+0.49(+2.27%)
Sep 13, 2012	21.18	21.65	21.04	21.47	17,581,726	+0.23(+1.10%)
Sep 12, 2012	21.15	21.40	20.98	21.24	14,037,578	+0.01(+0.03%)
Sep 11, 2012	21.25	21.43	21.19	21.23	11,243,084	-0.07(-0.31%)
Sep 10, 2012	21.67	21.76	21.27	21.30	10,651,514	-0.38(-1.75%)
Sep 07, 2012	21.77	21.80	21.57	21.68	10,857,307	-0.28(-1.29%)
Sep 06, 2012	21.31	21.97	21.27	21.96	11,777,353	+0.77(+3.65%)
Sep 05, 2012	21.32	21.46	21.15	21.19	7,862,982	-0.20(-0.92%)
Sep 04, 2012	21.48	21.55	21.17	21.38	7,838,784	-0.19(-0.88%)
Aug 31, 2012	21.77	21.82	21.45	21.57	11,720,208	+0.02(+0.10%)
Aug 30, 2012	21.67	21.82	21.49	21.55	8,179,666	-0.29(-1.33%)
Aug 29, 2012	21.77	21.96	21.65	21.84	5,631,228	+0.06(+0.27%)
Aug 27, 2012	21.99	22.03	21.74	21.78	8,090,119	-0.18(-0.81%)
Aug 24, 2012	21.70	22.05	21.63	21.96	7,725,735	+0.18(+0.82%)
Aug 23, 2012	21.71	21.91	21.55	21.78	7,790,897	-0.04(-0.20%)
Aug 22, 2012	21.97	22.09	21.67	21.82	8,980,887	-0.19(-0.88%)
Aug 21, 2012	22.02	22.19	21.91	22.02	11,530,782	+0.08(+0.37%)
Aug 20, 2012	22.26	22.28	21.89	21.94	11,960,893	-0.25(-1.10%)
Aug 17, 2012	22.57	22.57	22.15	22.18	13,635,578	-0.30(-1.35%)
Aug 16, 2012	22.29	22.57	22.15	22.49	12,360,021	+0.27(+1.24%)
Aug 15, 2012	21.94	22.24	21.86	22.21	10,556,540	+0.31(+1.42%)
Aug 14, 2012	22.09	22.17	21.80	21.90	7,941,365	-0.04(-0.20%)
Aug 13, 2012	22.08	22.10	21.65	21.94	10,484,662	-0.16(-0.71%)
Aug 10, 2012	21.93	22.10	21.79	22.10	8,872,806	+0.16(+0.71%)
Aug 09, 2012	21.77	22.13	21.71	21.94	10,653,768	+0.13(+0.61%)
Aug 08, 2012	21.62	21.84	21.59	21.81	10,570,246	+0.10(+0.44%)
Aug 07, 2012	21.04	21.81	21.02	21.71	19,583,262	+0.74(+3.51%)
Aug 06, 2012	21.00	21.30	20.93	20.98	13,166,767	-0.02(-0.11%)
Aug 03, 2012	20.51	21.08	20.51	21.00	11,603,747	+0.76(+3.74%)
Aug 02, 2012	20.34	20.68	20.06	20.24	12,704,530	-0.28(-1.38%)

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.