Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.85	18.85	18.58	18.79	5,739,761	+0.01(+0.07%)
Oct 26, 2012	18.63	18.78	18.78	18.78	10,699,423	+0.24(+1.31%)
Oct 25, 2012	18.27	18.66	17.78	18.54	24,193,264	+1.39(+8.11%)
Oct 24, 2012	17.58	17.61	17.14	17.14	8,061,915	-0.41(-2.32%)
Oct 23, 2012	17.53	17.57	17.34	17.55	5,944,007	+0.04(+0.25%)
Oct 19, 2012	17.72	17.72	17.42	17.51	10,139,558	-0.19(-1.05%)
Oct 18, 2012	17.70	17.76	17.61	17.70	6,259,495	-0.03(-0.17%)
Oct 17, 2012	17.70	17.75	17.60	17.73	4,622,098	+0.03(+0.17%)
Oct 16, 2012	17.57	17.74	17.57	17.70	2,957,168	+0.24(+1.39%)
Oct 15, 2012	17.52	17.55	17.35	17.45	4,140,440	+0.06(+0.32%)
Oct 12, 2012	17.40	17.57	17.33	17.40	4,778,237	+0.11(+0.63%)
Oct 11, 2012	17.50	17.50	17.26	17.29	6,649,221	-0.03(-0.20%)
Oct 10, 2012	17.33	17.47	17.12	17.32	11,632,852	-0.39(-2.23%)
Oct 09, 2012	18.03	18.04	17.71	17.72	5,191,729	-0.23(-1.28%)
Oct 08, 2012	17.82	18.05	17.80	17.95	2,902,805	+0.01(+0.07%)
Oct 05, 2012	18.20	18.23	17.84	17.93	4,596,789	-0.10(-0.56%)
Oct 04, 2012	17.79	18.06	17.51	18.04	7,361,227	+0.27(+1.52%)
Oct 03, 2012	17.66	17.81	17.58	17.76	4,949,343	+0.08(+0.47%)
Oct 02, 2012	17.66	17.76	17.50	17.68	4,771,474	+0.09(+0.52%)
Oct 01, 2012	17.42	17.69	17.35	17.59	4,808,375	+0.25(+1.45%)
Sep 28, 2012	17.30	17.42	17.16	17.34	4,347,899	-0.06(-0.32%)
Sep 27, 2012	17.32	17.53	17.23	17.40	3,241,949	+0.11(+0.61%)
Sep 26, 2012	17.26	17.45	17.08	17.29	5,908,106	-0.28(-1.59%)
Sep 25, 2012	18.02	18.02	17.53	17.57	5,970,789	-0.38(-2.10%)
Sep 24, 2012	17.93	18.02	17.82	17.95	3,455,862	-0.03(-0.14%)
Sep 21, 2012	18.20	18.28	17.96	17.97	7,168,405	-0.21(-1.13%)
Sep 20, 2012	18.16	18.23	17.95	18.18	4,750,672	-0.14(-0.77%)
Sep 19, 2012	18.28	18.41	18.17	18.32	5,633,274	+0.06(+0.36%)
Sep 18, 2012	18.41	18.46	18.18	18.25	4,376,403	-0.19(-1.06%)
Sep 17, 2012	18.61	18.63	18.37	18.45	3,900,078	-0.20(-1.09%)
Sep 14, 2012	18.14	18.80	18.07	18.65	8,236,654	+0.53(+2.94%)
Sep 13, 2012	17.95	18.38	17.60	18.12	5,871,430	+0.16(+0.92%)
Sep 12, 2012	17.60	18.13	17.58	17.95	8,550,486	-0.12(-0.65%)
Sep 11, 2012	17.94	18.15	17.94	18.07	3,619,305	+0.08(+0.43%)
Sep 10, 2012	18.06	18.15	17.84	17.99	2,801,922	-0.08(-0.43%)
Sep 07, 2012	17.92	18.19	17.86	18.07	4,000,046	+0.30(+1.71%)
Sep 06, 2012	17.17	17.77	17.16	17.77	5,526,654	+0.78(+4.56%)
Sep 05, 2012	17.03	17.27	16.88	16.99	5,010,304	+0.03(+0.18%)
Sep 04, 2012	17.24	17.31	16.79	16.96	4,211,775	-0.33(-1.90%)
Aug 31, 2012	17.19	17.44	17.07	17.29	3,415,285	+0.23(+1.35%)
Aug 30, 2012	17.08	17.16	16.99	17.06	2,371,215	-0.13(-0.78%)
Aug 29, 2012	17.14	17.26	17.04	17.20	1,946,892	-0.07(-0.38%)
Aug 27, 2012	17.47	17.52	17.22	17.26	2,255,150	-0.19(-1.07%)
Aug 24, 2012	17.33	17.69	17.27	17.45	4,119,381	+0.10(+0.60%)
Aug 23, 2012	17.51	17.71	17.32	17.34	4,979,744	-0.21(-1.21%)
Aug 22, 2012	17.82	17.85	17.47	17.56	3,526,209	-0.28(-1.58%)
Aug 21, 2012	17.85	18.12	17.75	17.84	2,796,709	-0.03(-0.17%)
Aug 20, 2012	18.02	18.05	17.81	17.87	4,729,893	-0.28(-1.53%)
Aug 17, 2012	18.15	18.17	17.93	18.15	3,638,547	+0.07(+0.38%)
Aug 16, 2012	17.87	18.17	17.86	18.08	3,855,665	+0.27(+1.53%)
Aug 15, 2012	17.62	17.88	17.60	17.80	3,342,421	+0.08(+0.46%)
Aug 14, 2012	17.85	17.91	17.65	17.72	2,761,587	-0.06(-0.32%)
Aug 13, 2012	17.74	17.80	17.52	17.78	3,619,662	-0.05(-0.27%)
Aug 10, 2012	17.52	17.82	17.40	17.82	3,425,111	+0.23(+1.30%)
Aug 09, 2012	17.41	17.70	17.41	17.60	4,426,421	+0.12(+0.67%)
Aug 08, 2012	17.46	17.54	17.27	17.48	3,647,621	+0.00(+0.00%)
Aug 07, 2012	17.38	17.64	17.32	17.48	3,654,477	+0.22(+1.25%)
Aug 06, 2012	17.23	17.45	17.20	17.26	2,833,155	+0.14(+0.81%)
Aug 03, 2012	16.98	17.31	16.91	17.13	4,933,661	+0.50(+2.98%)
Aug 02, 2012	17.09	17.16	16.24	16.63	10,027,965	-0.57(-3.31%)

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.