Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.34	19.46	18.16	18.47	15,150,875	-0.69(-3.59%)
Oct 26, 2012	19.49	19.16	19.16	19.16	6,555,112	-0.24(-1.21%)
Oct 25, 2012	19.95	19.99	19.34	19.39	6,485,603	-0.24(-1.20%)
Oct 24, 2012	20.05	20.26	19.59	19.63	5,922,643	-0.21(-1.05%)
Oct 23, 2012	20.26	20.50	19.76	19.84	10,694,637	-0.23(-1.13%)
Oct 19, 2012	20.74	20.81	20.02	20.07	10,308,827	-0.64(-3.11%)
Oct 18, 2012	20.41	21.13	20.16	20.71	12,918,175	+0.03(+0.13%)
Oct 17, 2012	20.17	20.95	19.66	20.68	15,525,246	+0.63(+3.16%)
Oct 16, 2012	19.66	20.14	19.60	20.05	10,767,529	+0.61(+3.12%)
Oct 15, 2012	19.28	19.49	19.05	19.44	8,160,372	+0.24(+1.27%)
Oct 12, 2012	19.34	19.66	19.03	19.20	9,671,328	-0.29(-1.49%)
Oct 11, 2012	19.10	19.79	18.99	19.49	12,950,660	+0.66(+3.51%)
Oct 10, 2012	19.16	19.20	18.69	18.82	13,909,348	-0.29(-1.52%)
Oct 09, 2012	18.73	19.43	18.66	19.11	20,823,422	+0.66(+3.58%)
Oct 08, 2012	17.64	18.66	17.54	18.45	10,433,555	+0.49(+2.72%)
Oct 05, 2012	18.10	18.31	17.75	17.96	11,907,283	+0.10(+0.58%)
Oct 04, 2012	17.27	18.17	17.27	17.86	13,555,531	+0.76(+4.42%)
Oct 03, 2012	17.34	17.36	16.98	17.10	10,052,630	-0.10(-0.58%)
Oct 02, 2012	17.65	17.79	17.09	17.20	11,418,692	-0.29(-1.66%)
Oct 01, 2012	17.53	17.88	17.31	17.49	9,883,528	+0.22(+1.26%)
Sep 28, 2012	17.25	17.55	17.14	17.27	8,662,152	-0.22(-1.24%)
Sep 27, 2012	17.83	17.87	17.17	17.49	11,732,073	-0.02(-0.10%)
Sep 26, 2012	17.16	17.89	17.01	17.51	13,672,458	+0.22(+1.26%)
Sep 25, 2012	17.87	18.01	17.24	17.29	11,248,252	-0.45(-2.55%)
Sep 24, 2012	17.54	17.91	17.41	17.75	9,371,965	-0.32(-1.75%)
Sep 21, 2012	18.53	18.59	18.03	18.06	10,069,189	-0.17(-0.94%)
Sep 20, 2012	18.33	18.37	17.77	18.24	14,212,328	-0.66(-3.50%)
Sep 19, 2012	18.91	19.16	18.68	18.90	9,212,988	+0.08(+0.43%)
Sep 18, 2012	19.16	19.25	18.51	18.82	15,618,138	-0.49(-2.53%)
Sep 17, 2012	19.57	19.88	19.17	19.30	13,522,449	-0.94(-4.65%)
Sep 14, 2012	20.73	21.12	20.08	20.25	17,718,114	+0.01(+0.04%)
Sep 13, 2012	19.47	20.71	19.07	20.24	17,262,140	+0.71(+3.62%)
Sep 12, 2012	19.71	20.27	19.18	19.53	11,977,332	-0.05(-0.23%)
Sep 11, 2012	18.75	19.68	18.74	19.58	12,131,609	+0.82(+4.40%)
Sep 10, 2012	18.93	19.54	18.63	18.75	15,302,846	-0.17(-0.91%)
Sep 07, 2012	17.90	18.98	17.85	18.92	18,603,500	+1.52(+8.75%)
Sep 06, 2012	17.03	17.68	16.99	17.40	10,313,744	+0.58(+3.45%)
Sep 05, 2012	16.98	17.37	16.57	16.82	12,176,515	-0.19(-1.12%)
Sep 04, 2012	17.63	17.63	16.85	17.01	10,689,164	-0.61(-3.44%)
Aug 31, 2012	17.75	18.06	17.27	17.62	10,531,942	+0.12(+0.67%)
Aug 30, 2012	17.76	17.80	17.36	17.50	8,822,766	-0.44(-2.47%)
Aug 29, 2012	18.55	18.56	17.92	17.95	9,613,871	-0.72(-3.88%)
Aug 27, 2012	18.90	19.08	18.54	18.67	7,138,346	-0.18(-0.96%)
Aug 24, 2012	19.11	19.15	18.53	18.85	9,901,864	-0.34(-1.79%)
Aug 23, 2012	20.22	20.30	19.10	19.20	12,418,807	-1.43(-6.94%)
Aug 22, 2012	20.55	20.69	20.13	20.63	7,653,061	-0.08(-0.39%)
Aug 21, 2012	20.67	21.23	20.59	20.71	8,255,140	+0.17(+0.84%)
Aug 20, 2012	20.44	20.60	19.96	20.54	6,071,863	+0.07(+0.35%)
Aug 17, 2012	20.65	21.11	20.33	20.46	8,384,842	-0.13(-0.62%)
Aug 16, 2012	20.42	20.87	20.18	20.59	6,835,656	+0.33(+1.61%)
Aug 15, 2012	20.39	20.39	19.75	20.26	7,894,721	-0.24(-1.19%)
Aug 14, 2012	20.92	20.97	20.37	20.51	5,737,301	-0.20(-0.96%)
Aug 13, 2012	21.28	21.28	20.26	20.71	8,525,542	-0.50(-2.35%)
Aug 10, 2012	21.04	21.25	20.93	21.21	5,205,109	-0.01(-0.04%)
Aug 09, 2012	20.95	21.60	20.93	21.22	7,573,347	+0.21(+0.99%)
Aug 08, 2012	20.61	21.22	20.54	21.01	5,590,105	+0.12(+0.56%)
Aug 07, 2012	20.98	21.29	20.58	20.89	9,186,870	+0.15(+0.74%)
Aug 06, 2012	19.71	21.11	19.57	20.74	13,036,516	+1.10(+5.62%)
Aug 03, 2012	19.52	19.89	19.41	19.63	7,164,410	+0.60(+3.13%)
Aug 02, 2012	19.05	19.52	18.55	19.04	11,154,611	-0.50(-2.55%)

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.