Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.90	17.96	17.69	17.91	340,108	+0.07(+0.39%)
Oct 30, 2012	17.72	17.84	17.66	17.84	113,408	+0.12(+0.68%)
Oct 29, 2012	17.94	17.94	17.64	17.72	338,793	-0.19(-1.06%)
Oct 26, 2012	18.00	18.05	17.78	17.91	292,363	-0.08(-0.44%)
Oct 25, 2012	17.91	18.09	17.87	17.99	430,478	+0.10(+0.56%)
Oct 24, 2012	18.12	18.14	17.87	17.89	270,921	-0.11(-0.61%)
Oct 23, 2012	18.00	18.17	17.81	18.00	483,217	-0.45(-2.44%)
Oct 19, 2012	18.75	18.75	18.23	18.45	450,639	-0.16(-0.86%)
Oct 18, 2012	18.00	18.85	17.90	18.61	1,490,651	+0.62(+3.45%)
Oct 17, 2012	18.05	18.21	17.86	17.99	1,124,559	+0.14(+0.78%)
Oct 16, 2012	17.78	17.88	17.54	17.85	498,581	+0.15(+0.85%)
Oct 15, 2012	18.09	18.20	17.55	17.70	548,245	-0.43(-2.37%)
Oct 12, 2012	18.10	18.16	17.94	18.13	474,196	+0.13(+0.72%)
Oct 11, 2012	18.27	18.38	17.98	18.00	522,977	-0.04(-0.22%)
Oct 10, 2012	18.02	18.24	17.99	18.04	443,667	+0.02(+0.11%)
Oct 09, 2012	18.20	18.34	18.01	18.02	615,285	-0.15(-0.83%)
Oct 05, 2012		18.17	18.17	18.17	0	-0.30(-1.62%)
Oct 04, 2012	18.09	18.51	18.09	18.47	554,322	+0.46(+2.55%)
Oct 03, 2012	18.50	18.50	17.95	18.01	950,105	-0.43(-2.33%)
Oct 02, 2012	17.72	18.49	17.69	18.44	1,019,832	+0.84(+4.77%)
Oct 01, 2012	17.59	18.04	17.55	17.60	588,727	+0.16(+0.92%)
Sep 28, 2012	17.17	17.53	17.05	17.44	557,934	+0.29(+1.69%)
Sep 27, 2012	17.15	17.34	16.87	17.15	461,257	+0.23(+1.36%)
Sep 26, 2012	17.10	17.15	16.83	16.92	705,256	-0.38(-2.20%)
Sep 25, 2012	17.55	17.73	17.25	17.30	822,758	-0.20(-1.14%)
Sep 24, 2012	17.60	17.60	17.26	17.50	873,810	-0.26(-1.46%)
Sep 21, 2012	17.44	17.93	17.41	17.76	897,156	+0.45(+2.60%)
Sep 20, 2012	16.80	17.34	16.77	17.31	839,193	+0.55(+3.28%)
Sep 19, 2012	16.50	16.80	16.50	16.76	540,719	+0.24(+1.45%)
Sep 18, 2012	16.66	16.66	16.44	16.52	454,825	-0.20(-1.20%)
Sep 17, 2012	16.59	16.81	16.54	16.72	1,417,491	+0.11(+0.66%)
Sep 14, 2012	16.47	16.63	16.45	16.61	935,135	+0.19(+1.16%)
Sep 13, 2012	16.51	16.52	16.35	16.42	669,015	-0.07(-0.42%)
Sep 12, 2012	16.52	16.54	16.43	16.49	426,311	-0.02(-0.12%)
Sep 11, 2012	16.45	16.52	16.31	16.51	327,066	+0.14(+0.86%)
Sep 10, 2012	16.47	16.50	16.37	16.37	235,033	-0.12(-0.73%)
Sep 07, 2012	16.33	16.54	16.24	16.49	419,980	+0.19(+1.17%)
Sep 06, 2012	16.30	16.41	16.19	16.30	481,759	+0.16(+0.99%)
Sep 05, 2012	16.40	16.40	16.00	16.14	590,601	-0.24(-1.47%)
Sep 04, 2012	16.54	16.54	16.36	16.38	683,999	-0.15(-0.91%)
Aug 31, 2012		16.53	16.53	16.53	0	+0.03(+0.18%)
Aug 30, 2012	16.56	16.59	16.45	16.50	742,263	-0.06(-0.36%)
Aug 29, 2012	16.50	16.58	16.31	16.56	3,542,961	-0.72(-4.17%)
Aug 27, 2012	17.45	17.45	17.20	17.28	246,217	-0.17(-0.97%)
Aug 24, 2012	17.16	17.54	17.16	17.45	225,419	+0.28(+1.63%)
Aug 23, 2012	17.32	17.33	17.05	17.17	846,437	-0.15(-0.87%)
Aug 22, 2012	17.32	17.36	17.20	17.32	167,859	-0.08(-0.46%)
Aug 21, 2012	17.39	17.63	17.26	17.40	355,637	+0.19(+1.10%)
Aug 20, 2012	17.43	17.43	17.13	17.21	283,288	-0.03(-0.17%)
Aug 17, 2012	17.44	17.44	17.12	17.24	376,544	-0.11(-0.63%)
Aug 16, 2012	17.01	17.38	16.91	17.35	595,152	+0.32(+1.88%)
Aug 15, 2012	16.76	17.10	16.58	17.03	441,498	+0.12(+0.71%)
Aug 14, 2012	17.15	17.21	16.91	16.91	1,371,098	-0.15(-0.88%)
Aug 13, 2012	17.05	17.24	16.79	17.06	785,783	-0.08(-0.47%)
Aug 11, 2012	17.25	17.30	16.96	17.14	454,103	+0.00(+0.00%)
Aug 10, 2012	17.25	17.30	16.96	17.14	454,103	-0.21(-1.21%)
Aug 09, 2012	17.30	17.42	17.21	17.35	226,839	+0.08(+0.46%)
Aug 08, 2012	17.62	17.65	17.22	17.27	287,015	-0.44(-2.48%)
Aug 07, 2012	17.45	17.79	17.42	17.71	241,416	+0.32(+1.84%)
Aug 03, 2012		17.39	17.39	17.39	0	+0.38(+2.23%)
Aug 02, 2012	17.95	17.95	17.01	17.01	587,054	-0.97(-5.39%)

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.