Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.49	17.63	16.84	17.31	17,623,646	+0.04(+0.24%)
Oct 26, 2012	16.90	17.27	17.27	17.27	14,680,642	+0.32(+1.90%)
Oct 25, 2012	17.13	17.24	16.80	16.95	8,228,857	+0.05(+0.28%)
Oct 24, 2012	16.98	17.23	16.84	16.90	12,077,069	+0.03(+0.18%)
Oct 23, 2012	17.18	17.18	16.59	16.87	20,286,900	-0.70(-3.96%)
Oct 19, 2012	17.61	17.83	17.30	17.57	11,989,332	-0.07(-0.37%)
Oct 18, 2012	17.75	17.92	17.57	17.64	12,401,632	-0.23(-1.30%)
Oct 17, 2012	17.64	17.95	17.47	17.87	17,363,972	+0.30(+1.73%)
Oct 16, 2012	17.34	17.58	17.20	17.56	13,272,561	+0.42(+2.46%)
Oct 15, 2012	17.24	17.44	16.76	17.14	14,882,086	-0.12(-0.69%)
Oct 12, 2012	17.17	17.47	16.64	17.26	26,055,794	-0.08(-0.45%)
Oct 11, 2012	17.68	17.94	17.27	17.34	21,497,548	-0.20(-1.12%)
Oct 10, 2012	18.62	18.68	17.45	17.53	32,592,876	-1.15(-6.15%)
Oct 09, 2012	18.90	19.11	18.68	18.68	10,562,864	-0.18(-0.98%)
Oct 08, 2012	18.84	18.94	18.51	18.87	14,732,647	-0.11(-0.56%)
Oct 05, 2012	19.59	19.90	18.91	18.97	19,775,056	-0.43(-2.21%)
Oct 04, 2012	19.05	19.56	19.04	19.40	11,259,233	+0.61(+3.23%)
Oct 03, 2012	19.00	19.03	18.62	18.80	12,534,459	-0.33(-1.71%)
Oct 02, 2012	19.19	19.28	18.96	19.12	8,398,912	+0.01(+0.03%)
Oct 01, 2012	19.02	19.30	18.90	19.12	10,257,609	+0.27(+1.42%)
Sep 28, 2012	18.65	18.89	18.49	18.85	11,908,179	+0.14(+0.76%)
Sep 27, 2012	18.57	18.77	18.42	18.71	10,794,468	+0.32(+1.75%)
Sep 26, 2012	18.61	18.68	18.13	18.39	11,693,809	-0.34(-1.81%)
Sep 25, 2012	18.97	19.09	18.70	18.72	10,385,541	-0.17(-0.88%)
Sep 24, 2012	18.81	19.04	18.74	18.89	8,765,922	-0.13(-0.69%)
Sep 21, 2012	19.33	19.45	18.97	19.02	12,804,505	-0.10(-0.53%)
Sep 20, 2012	19.09	19.21	18.91	19.12	13,668,160	-0.05(-0.25%)
Sep 19, 2012	18.87	19.19	18.76	19.17	14,020,799	+0.37(+1.96%)
Sep 18, 2012	18.92	18.92	18.52	18.80	20,146,262	-0.26(-1.37%)
Sep 17, 2012	19.72	19.75	18.96	19.06	24,641,800	-1.02(-5.07%)
Sep 14, 2012	19.63	20.44	19.59	20.08	19,546,830	+0.57(+2.93%)
Sep 13, 2012	19.47	19.56	19.04	19.51	19,345,140	+0.01(+0.03%)
Sep 12, 2012	19.71	19.99	19.49	19.50	18,894,620	+0.01(+0.03%)
Sep 11, 2012	19.36	19.56	19.23	19.50	13,719,421	+0.45(+2.34%)
Sep 10, 2012	19.11	19.37	18.96	19.05	10,404,432	-0.10(-0.50%)
Sep 07, 2012	18.71	19.27	18.65	19.15	13,081,385	+0.45(+2.42%)
Sep 06, 2012	18.77	18.92	18.50	18.69	17,080,376	+0.12(+0.64%)
Sep 05, 2012	18.42	18.75	18.30	18.58	16,315,286	+0.12(+0.64%)
Sep 04, 2012	18.62	18.71	18.18	18.46	12,445,280	-0.14(-0.77%)
Aug 31, 2012	18.39	18.66	18.24	18.60	15,324,179	+0.32(+1.72%)
Aug 30, 2012	18.22	18.39	18.16	18.28	14,096,031	-0.02(-0.13%)
Aug 29, 2012	18.41	18.52	18.21	18.31	14,129,179	+0.00(+0.00%)
Aug 27, 2012	17.65	18.44	17.64	18.31	33,228,998	+0.91(+5.23%)
Aug 24, 2012	17.28	17.55	17.16	17.40	11,629,889	+0.02(+0.10%)
Aug 23, 2012	17.56	17.68	17.34	17.38	9,503,795	-0.20(-1.15%)
Aug 22, 2012	17.64	17.69	17.45	17.58	12,642,487	-0.15(-0.84%)
Aug 21, 2012	17.78	18.05	17.70	17.73	22,386,010	+0.03(+0.17%)
Aug 20, 2012	17.13	17.72	17.13	17.70	19,519,354	+0.57(+3.30%)
Aug 17, 2012	17.25	17.25	17.02	17.14	11,760,399	-0.13(-0.76%)
Aug 16, 2012	17.01	17.29	16.85	17.27	13,470,627	+0.25(+1.47%)
Aug 15, 2012	17.10	17.31	16.93	17.02	12,502,315	-0.07(-0.38%)
Aug 14, 2012	17.08	17.19	16.97	17.08	12,313,406	+0.11(+0.63%)
Aug 13, 2012	17.25	17.32	16.85	16.98	13,169,024	-0.23(-1.37%)
Aug 10, 2012	16.90	17.30	16.86	17.21	13,279,423	+0.14(+0.83%)
Aug 09, 2012	17.02	17.25	16.90	17.07	14,335,388	+0.06(+0.35%)
Aug 08, 2012	16.81	17.30	16.70	17.01	15,285,532	+0.12(+0.70%)
Aug 07, 2012	16.81	17.19	16.79	16.89	20,388,114	+0.25(+1.49%)
Aug 06, 2012	16.52	16.77	16.49	16.64	13,999,242	+0.18(+1.08%)
Aug 03, 2012	16.46	16.62	16.15	16.46	14,991,505	+0.32(+1.98%)
Aug 02, 2012	15.97	16.28	15.76	16.15	18,907,144	+0.09(+0.55%)

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.