Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.53	18.60	18.26	18.54	2,673,502	+0.31(+1.72%)
Oct 26, 2012	18.57	18.23	18.23	18.23	2,495,031	-0.32(-1.74%)
Oct 25, 2012	18.65	18.72	18.37	18.55	1,902,464	+0.00(+0.00%)
Oct 24, 2012	18.66	18.66	18.44	18.55	1,334,807	+0.01(+0.03%)
Oct 23, 2012	18.46	18.55	18.29	18.55	1,530,905	+0.00(+0.00%)
Oct 19, 2012	18.66	18.70	18.46	18.55	3,683,972	-0.09(-0.50%)
Oct 18, 2012	18.39	18.68	18.36	18.64	1,988,564	+0.26(+1.42%)
Oct 17, 2012	18.37	18.38	18.17	18.38	2,279,680	+0.00(+0.00%)
Oct 16, 2012	18.19	18.39	18.13	18.38	2,449,246	+0.21(+1.18%)
Oct 15, 2012	17.99	18.17	17.85	18.17	2,220,671	+0.19(+1.06%)
Oct 12, 2012	17.98	18.04	17.90	17.98	1,608,906	-0.01(-0.03%)
Oct 11, 2012	18.06	18.10	17.95	17.98	1,787,458	-0.03(-0.19%)
Oct 10, 2012	17.99	18.03	17.82	18.02	1,556,929	+0.05(+0.29%)
Oct 09, 2012	17.93	18.04	17.87	17.96	1,584,025	+0.05(+0.26%)
Oct 08, 2012	17.90	17.95	17.77	17.92	1,366,581	-0.04(-0.22%)
Oct 05, 2012	17.91	17.96	17.78	17.96	1,495,323	+0.08(+0.42%)
Oct 04, 2012	17.75	17.90	17.58	17.88	1,756,599	+0.21(+1.18%)
Oct 03, 2012	17.62	17.81	17.59	17.67	1,202,211	+0.10(+0.59%)
Oct 02, 2012	17.65	17.70	17.51	17.57	1,444,827	-0.02(-0.10%)
Oct 01, 2012	17.61	17.68	17.33	17.59	1,960,155	-0.04(-0.23%)
Sep 28, 2012	17.54	17.81	17.48	17.63	1,467,045	+0.06(+0.33%)
Sep 27, 2012	17.76	17.80	17.55	17.57	1,499,534	-0.09(-0.49%)
Sep 26, 2012	17.66	17.86	17.62	17.66	1,357,438	+0.01(+0.07%)
Sep 25, 2012	17.85	17.98	17.63	17.65	1,487,162	-0.17(-0.97%)
Sep 24, 2012	17.81	17.95	17.79	17.82	1,312,817	+0.01(+0.03%)
Sep 21, 2012	17.80	17.82	17.70	17.81	2,502,680	+0.10(+0.59%)
Sep 20, 2012	17.94	17.98	17.67	17.71	1,722,239	-0.23(-1.26%)
Sep 19, 2012	17.98	18.14	17.92	17.93	1,286,727	+0.00(+0.00%)
Sep 18, 2012	18.06	18.14	17.93	17.93	1,308,440	-0.13(-0.74%)
Sep 17, 2012	18.09	18.35	18.06	18.07	1,444,040	-0.27(-1.48%)
Sep 14, 2012	18.22	18.37	18.11	18.34	1,053,029	+0.09(+0.51%)
Sep 13, 2012	18.35	18.39	18.15	18.25	1,513,295	+0.22(+1.22%)
Sep 12, 2012	18.07	18.07	17.88	18.03	946,466	+0.02(+0.10%)
Sep 11, 2012	17.95	18.06	17.83	18.01	1,451,666	+0.09(+0.52%)
Sep 10, 2012	17.98	18.06	17.91	17.92	1,455,100	-0.07(-0.39%)
Sep 07, 2012	18.06	18.15	17.97	17.99	1,479,724	-0.09(-0.48%)
Sep 06, 2012	18.03	18.31	18.02	18.07	2,438,268	-0.01(-0.06%)
Sep 05, 2012	18.14	18.18	17.94	18.09	1,967,212	-0.02(-0.13%)
Sep 04, 2012	17.96	18.15	17.89	18.11	1,177,393	+0.16(+0.87%)
Aug 31, 2012	17.97	18.00	17.79	17.95	1,292,324	+0.02(+0.10%)
Aug 30, 2012	17.91	17.98	17.85	17.93	697,143	+0.01(+0.06%)
Aug 29, 2012	17.91	18.02	17.88	17.92	1,124,907	+0.09(+0.52%)
Aug 27, 2012	17.80	17.90	17.75	17.83	876,271	+0.08(+0.46%)
Aug 24, 2012	17.62	17.79	17.57	17.75	874,586	+0.10(+0.56%)
Aug 23, 2012	17.69	17.74	17.59	17.65	903,105	-0.02(-0.10%)
Aug 22, 2012	17.66	17.67	17.47	17.67	1,817,216	-0.03(-0.16%)
Aug 21, 2012	17.89	17.91	17.63	17.70	1,359,183	-0.08(-0.46%)
Aug 20, 2012	17.65	17.81	17.56	17.78	1,947,760	+0.07(+0.39%)
Aug 17, 2012	17.54	17.76	17.54	17.71	2,910,328	+0.13(+0.76%)
Aug 16, 2012	17.47	17.58	17.37	17.58	1,132,767	+0.16(+0.93%)
Aug 15, 2012	17.28	17.42	17.18	17.41	1,296,104	+0.16(+0.90%)
Aug 14, 2012	17.28	17.31	17.15	17.26	1,136,406	+0.03(+0.20%)
Aug 13, 2012	17.20	17.31	17.18	17.22	1,228,539	-0.01(-0.03%)
Aug 10, 2012	17.16	17.28	17.11	17.23	1,502,129	+0.07(+0.40%)
Aug 09, 2012	17.07	17.21	17.02	17.16	1,765,951	+0.07(+0.41%)
Aug 08, 2012	17.00	17.12	16.96	17.09	1,537,349	+0.06(+0.34%)
Aug 07, 2012	17.24	17.26	17.00	17.03	1,287,896	-0.16(-0.94%)
Aug 06, 2012	17.24	17.31	17.18	17.20	1,075,861	+0.01(+0.07%)
Aug 03, 2012	17.22	17.25	17.05	17.18	1,016,412	+0.05(+0.30%)
Aug 02, 2012	17.02	17.22	16.88	17.13	1,162,231	+0.01(+0.03%)

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.