Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.41	17.63	17.41	17.60	839,236	+0.19(+1.09%)
Oct 26, 2012	17.50	17.41	17.41	17.41	1,084,111	-0.10(-0.58%)
Oct 25, 2012	17.67	17.73	17.37	17.51	864,062	-0.02(-0.10%)
Oct 24, 2012	17.64	17.66	17.37	17.52	890,522	-0.05(-0.31%)
Oct 23, 2012	17.78	17.82	17.51	17.58	821,535	-0.52(-2.88%)
Oct 19, 2012	18.44	18.47	17.83	18.10	2,048,263	-0.48(-2.60%)
Oct 18, 2012	18.38	18.58	18.26	18.58	1,566,557	+0.13(+0.71%)
Oct 17, 2012	18.72	18.87	18.27	18.45	2,254,039	-0.33(-1.77%)
Oct 16, 2012	17.64	18.92	17.28	18.79	5,690,760	+0.54(+2.97%)
Oct 15, 2012	18.05	18.37	18.05	18.24	2,087,853	+0.18(+0.98%)
Oct 12, 2012	18.26	18.47	18.00	18.07	996,451	-0.18(-0.99%)
Oct 11, 2012	18.30	18.49	18.22	18.25	605,562	+0.00(+0.02%)
Oct 10, 2012	18.49	18.68	18.20	18.24	1,214,963	-0.28(-1.52%)
Oct 09, 2012	18.17	18.98	18.14	18.52	4,660,397	+0.42(+2.30%)
Oct 08, 2012	18.23	18.35	17.99	18.11	1,330,532	-0.14(-0.76%)
Oct 05, 2012	18.57	18.67	18.12	18.25	2,039,701	-0.24(-1.32%)
Oct 04, 2012	18.33	18.51	18.30	18.49	1,730,004	+0.22(+1.20%)
Oct 03, 2012	18.49	18.53	18.25	18.27	1,619,311	-0.19(-1.02%)
Oct 02, 2012	18.58	18.60	18.29	18.46	1,285,316	-0.06(-0.32%)
Oct 01, 2012	18.68	19.01	18.33	18.52	1,258,161	-0.13(-0.68%)
Sep 28, 2012	18.84	18.84	18.47	18.65	1,197,902	-0.32(-1.66%)
Sep 27, 2012	18.59	19.18	18.50	18.96	1,532,246	+0.42(+2.29%)
Sep 26, 2012	18.63	18.70	18.18	18.54	1,548,326	-0.10(-0.56%)
Sep 25, 2012	18.71	18.91	18.55	18.64	1,703,458	-0.03(-0.16%)
Sep 24, 2012	18.26	18.68	18.16	18.67	1,433,173	+0.36(+1.97%)
Sep 21, 2012	18.47	18.67	18.20	18.31	1,752,130	-0.02(-0.11%)
Sep 20, 2012	18.40	18.42	18.24	18.33	1,052,425	-0.10(-0.57%)
Sep 19, 2012	18.60	18.60	18.37	18.44	1,539,729	-0.05(-0.25%)
Sep 18, 2012	18.83	18.83	18.36	18.48	1,556,030	-0.33(-1.74%)
Sep 17, 2012	18.80	18.88	18.67	18.81	699,428	-0.07(-0.36%)
Sep 14, 2012	18.78	18.96	18.74	18.88	1,078,346	+0.23(+1.21%)
Sep 13, 2012	18.61	18.76	18.42	18.65	1,371,645	-0.02(-0.11%)
Sep 12, 2012	18.75	18.98	18.60	18.67	921,639	-0.00(-0.02%)
Sep 11, 2012	18.60	18.70	18.36	18.68	880,728	+0.10(+0.56%)
Sep 10, 2012	18.67	18.73	18.28	18.57	1,294,591	-0.12(-0.65%)
Sep 07, 2012	18.58	18.75	18.30	18.69	2,233,350	+0.00(+0.02%)
Sep 06, 2012	18.02	18.71	17.74	18.69	8,960,319	-1.05(-5.33%)
Sep 05, 2012	19.96	20.01	19.71	19.74	621,106	-0.29(-1.46%)
Sep 04, 2012	19.69	20.11	19.61	20.03	1,381,781	+0.32(+1.64%)
Aug 31, 2012	19.77	19.92	19.62	19.71	842,889	+0.05(+0.23%)
Aug 30, 2012	19.64	19.79	19.57	19.66	724,703	-0.06(-0.32%)
Aug 29, 2012	19.38	19.78	19.35	19.73	1,111,788	+0.57(+3.00%)
Aug 27, 2012	19.07	19.20	18.87	19.15	768,959	+0.15(+0.79%)
Aug 24, 2012	18.73	19.02	18.62	19.00	1,168,833	+0.22(+1.18%)
Aug 23, 2012	18.92	19.10	18.74	18.78	1,812,988	-0.24(-1.26%)
Aug 22, 2012	19.02	19.18	18.95	19.02	722,365	-0.05(-0.26%)
Aug 21, 2012	19.07	19.25	18.92	19.07	961,070	+0.01(+0.07%)
Aug 20, 2012	19.29	19.35	18.79	19.06	1,360,082	-0.31(-1.62%)
Aug 17, 2012	19.00	19.47	19.00	19.37	1,118,495	+0.34(+1.76%)
Aug 16, 2012	18.84	19.05	18.67	19.04	990,203	+0.24(+1.27%)
Aug 15, 2012	18.62	19.04	18.62	18.80	816,454	+0.18(+0.97%)
Aug 14, 2012	18.94	19.01	18.59	18.62	1,012,748	-0.18(-0.96%)
Aug 13, 2012	18.83	18.91	18.59	18.80	880,726	-0.03(-0.16%)
Aug 10, 2012	18.93	18.96	18.69	18.83	915,888	-0.18(-0.95%)
Aug 09, 2012	19.16	19.23	18.80	19.01	1,194,103	-0.27(-1.39%)
Aug 08, 2012	19.42	19.51	19.04	19.27	1,180,300	-0.27(-1.39%)
Aug 07, 2012	19.18	19.64	19.17	19.55	1,919,277	+0.47(+2.44%)
Aug 06, 2012	18.94	19.21	18.94	19.08	1,220,449	+0.10(+0.53%)
Aug 03, 2012	18.63	19.15	18.57	18.98	1,186,107	+0.61(+3.33%)
Aug 02, 2012	18.18	18.47	17.96	18.37	1,194,733	+0.19(+1.04%)

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.