Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.16	18.18	17.99	18.06	601,243	-0.09(-0.50%)
Oct 26, 2012	18.08	18.15	18.15	18.15	1,921,189	-0.07(-0.37%)
Oct 25, 2012	18.21	18.25	18.14	18.22	121,576	+0.17(+0.94%)
Oct 24, 2012	18.06	18.10	18.02	18.05	135,486	+0.15(+0.86%)
Oct 23, 2012	17.88	17.95	17.80	17.90	137,844	-0.03(-0.16%)
Oct 19, 2012	18.16	18.16	17.93	17.93	126,324	-0.23(-1.28%)
Oct 18, 2012	18.19	18.25	18.11	18.16	189,247	-0.13(-0.71%)
Oct 17, 2012	18.24	18.31	18.19	18.29	147,008	+0.15(+0.81%)
Oct 16, 2012	18.08	18.15	18.07	18.14	159,128	+0.17(+0.95%)
Oct 15, 2012	17.84	17.97	17.83	17.97	119,438	+0.16(+0.89%)
Oct 12, 2012	17.82	17.89	17.74	17.81	118,986	+0.07(+0.42%)
Oct 11, 2012	17.83	17.83	17.74	17.74	189,992	-0.01(-0.06%)
Oct 10, 2012	17.82	17.82	17.67	17.75	387,417	+0.01(+0.03%)
Oct 09, 2012	17.87	17.87	17.72	17.74	152,145	-0.09(-0.51%)
Oct 08, 2012	17.82	17.85	17.77	17.83	204,027	-0.10(-0.54%)
Oct 05, 2012	18.06	18.08	17.90	17.93	68,773	-0.02(-0.09%)
Oct 04, 2012	17.83	17.97	17.83	17.95	151,200	+0.21(+1.18%)
Oct 03, 2012	17.79	17.80	17.68	17.74	1,467,919	-0.01(-0.06%)
Oct 02, 2012	17.81	17.83	17.66	17.75	78,701	+0.04(+0.22%)
Oct 01, 2012	17.81	17.84	17.65	17.71	1,041,189	+0.04(+0.23%)
Sep 28, 2012	17.78	17.78	17.64	17.67	248,166	-0.21(-1.18%)
Sep 27, 2012	17.76	17.91	17.72	17.88	192,913	+0.27(+1.52%)
Sep 26, 2012	17.65	17.70	17.57	17.61	151,800	+0.06(+0.36%)
Sep 25, 2012	17.82	17.83	17.53	17.55	338,783	-0.16(-0.90%)
Sep 24, 2012	17.60	17.74	17.60	17.71	158,316	+0.05(+0.29%)
Sep 21, 2012	17.83	17.83	17.64	17.66	567,347	-0.06(-0.35%)
Sep 20, 2012	17.69	17.74	17.62	17.72	201,656	-0.08(-0.48%)
Sep 19, 2012	17.81	17.86	17.77	17.81	226,595	+0.01(+0.03%)
Sep 18, 2012	17.81	17.85	17.76	17.80	230,045	-0.03(-0.16%)
Sep 17, 2012	17.92	17.93	17.80	17.83	168,185	-0.15(-0.85%)
Sep 14, 2012	17.88	18.08	17.88	17.98	235,630	+0.20(+1.11%)
Sep 13, 2012	17.53	17.85	17.46	17.78	160,798	+0.24(+1.39%)
Sep 12, 2012	17.51	17.56	17.47	17.54	169,702	+0.18(+1.04%)
Sep 11, 2012	17.26	17.42	17.26	17.36	511,605	+0.13(+0.75%)
Sep 10, 2012	17.34	17.35	17.22	17.23	94,650	-0.21(-1.19%)
Sep 07, 2012	17.42	17.47	17.38	17.44	174,775	+0.16(+0.94%)
Sep 06, 2012	17.10	17.29	17.10	17.27	111,310	+0.31(+1.82%)
Sep 05, 2012	16.98	16.98	16.88	16.97	214,918	+0.06(+0.35%)
Sep 04, 2012	16.97	16.98	16.84	16.91	217,399	-0.11(-0.63%)
Aug 31, 2012	16.96	17.05	16.93	17.01	224,563	+0.17(+1.01%)
Aug 30, 2012	16.97	16.97	16.84	16.84	170,843	-0.27(-1.58%)
Aug 29, 2012	17.14	17.16	17.07	17.12	107,691	+0.05(+0.30%)
Aug 27, 2012	17.10	17.17	17.06	17.07	170,257	-0.03(-0.16%)
Aug 24, 2012	17.09	17.17	17.02	17.09	173,807	+0.01(+0.07%)
Aug 23, 2012	17.14	17.18	17.07	17.08	150,745	-0.10(-0.59%)
Aug 22, 2012	17.11	17.20	17.05	17.18	206,171	+0.07(+0.40%)
Aug 21, 2012	17.24	17.26	17.10	17.12	232,433	-0.04(-0.23%)
Aug 20, 2012	17.26	17.26	17.04	17.16	164,571	-0.04(-0.23%)
Aug 17, 2012	17.24	17.24	17.14	17.20	92,187	+0.05(+0.26%)
Aug 16, 2012	17.10	17.21	17.05	17.15	143,918	+0.07(+0.40%)
Aug 15, 2012	17.14	17.14	17.07	17.08	134,733	-0.02(-0.13%)
Aug 14, 2012	17.18	17.18	17.09	17.10	210,107	-0.02(-0.13%)
Aug 13, 2012	17.20	17.20	17.07	17.13	144,063	-0.03(-0.16%)
Aug 10, 2012	17.09	17.16	17.03	17.16	222,666	+0.04(+0.23%)
Aug 09, 2012	17.14	17.18	17.07	17.12	129,091	-0.06(-0.36%)
Aug 08, 2012	17.13	17.23	17.10	17.18	261,777	-0.06(-0.33%)
Aug 07, 2012	17.26	17.32	17.23	17.23	460,700	+0.04(+0.23%)
Aug 06, 2012	17.18	17.26	17.18	17.20	660,435	+0.06(+0.36%)
Aug 03, 2012	17.06	17.18	17.06	17.13	831,300	+0.34(+2.02%)
Aug 02, 2012	16.72	16.84	16.68	16.79	16,382,839	-0.08(-0.47%)

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.