Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.83	18.26	17.72	18.09	42,015	+0.23(+1.29%)
Oct 26, 2012		17.86	17.86	17.86	0	+0.02(+0.11%)
Oct 25, 2012	17.95	17.96	17.77	17.84	2,313,072	+0.25(+1.42%)
Oct 24, 2012	17.71	17.80	17.50	17.59	41,784	-0.09(-0.51%)
Oct 23, 2012	17.86	17.86	17.58	17.68	2,322,552	-1.02(-5.45%)
Oct 19, 2012	18.80	18.85	18.60	18.70	85,851	+0.17(+0.92%)
Oct 18, 2012	18.70	18.75	18.49	18.53	199,560	-0.86(-4.44%)
Oct 17, 2012	19.42	19.62	19.30	19.39	2,346,448	+0.74(+3.97%)
Oct 16, 2012	18.71	18.77	18.56	18.65	25,372	+0.00(+0.00%)
Oct 15, 2012	18.54	18.69	18.45	18.65	24,762	+0.55(+3.04%)
Oct 12, 2012	18.26	18.36	17.84	18.10	22,872	-1.00(-5.24%)
Oct 11, 2012	19.37	19.53	19.10	19.10	57,806	+0.27(+1.43%)
Oct 10, 2012	18.97	19.10	18.78	18.83	15,937	-0.37(-1.93%)
Oct 09, 2012	19.51	19.52	19.19	19.20	20,447	-0.28(-1.44%)
Oct 08, 2012	19.52	19.54	19.39	19.48	28,141	-0.12(-0.61%)
Oct 06, 2012	19.74	19.91	19.58	19.60	27,048	+0.00(+0.00%)
Oct 05, 2012	19.74	19.91	19.58	19.60	27,048	+0.37(+1.92%)
Oct 04, 2012	19.17	19.35	19.14	19.23	30,689	+0.15(+0.79%)
Oct 03, 2012	19.14	19.24	18.99	19.08	25,278	-0.15(-0.78%)
Oct 02, 2012	19.50	19.50	19.19	19.23	15,173	+0.34(+1.80%)
Oct 01, 2012	19.03	19.24	18.88	18.89	35,102	+0.07(+0.37%)
Sep 28, 2012	19.08	19.16	18.62	18.82	26,402	-0.66(-3.39%)
Sep 27, 2012	19.28	19.52	19.14	19.48	84,830	+0.73(+3.89%)
Sep 26, 2012	18.81	18.89	18.66	18.75	23,719	-0.22(-1.16%)
Sep 25, 2012	19.17	19.30	18.87	18.97	35,871	-0.24(-1.25%)
Sep 24, 2012	19.11	19.24	19.02	19.21	38,495	-0.05(-0.26%)
Sep 21, 2012	19.57	19.57	19.21	19.26	175,686	-0.45(-2.28%)
Sep 20, 2012	19.77	19.81	19.60	19.71	15,717	-0.57(-2.80%)
Sep 19, 2012	20.20	20.33	20.20	20.28	36,006	+0.24(+1.19%)
Sep 18, 2012	20.05	20.15	19.95	20.04	37,582	-1.27(-5.96%)
Sep 17, 2012	21.31	21.51	21.21	21.31	47,944	+0.36(+1.72%)
Sep 14, 2012	21.00	21.17	20.72	20.95	33,442	-0.05(-0.24%)
Sep 13, 2012	20.56	21.13	20.45	21.00	32,744	+0.54(+2.64%)
Sep 12, 2012	20.60	20.66	20.39	20.46	54,618	+0.06(+0.29%)
Sep 11, 2012	20.17	20.42	20.17	20.40	19,900	+0.43(+2.15%)
Sep 10, 2012	20.20	20.23	19.96	19.97	26,644	-0.35(-1.72%)
Sep 07, 2012	20.18	20.32	20.18	20.32	20,674	+0.49(+2.47%)
Sep 06, 2012	19.30	19.90	19.30	19.83	19,275	+0.79(+4.15%)
Sep 05, 2012	19.12	19.20	19.04	19.04	30,911	-0.16(-0.83%)
Sep 04, 2012	19.23	19.31	19.07	19.20	18,726	+0.12(+0.63%)
Aug 31, 2012	19.28	19.34	19.01	19.08	18,471	+0.06(+0.31%)
Aug 30, 2012	19.20	19.26	18.95	19.02	28,815	-0.41(-2.10%)
Aug 29, 2012	19.44	19.55	19.35	19.43	15,402	+0.58(+3.08%)
Aug 27, 2012	18.96	18.99	18.85	18.85	27,338	+0.00(+0.00%)
Aug 24, 2012	18.72	18.99	18.67	18.85	14,316	+0.20(+1.07%)
Aug 23, 2012	18.84	18.86	18.60	18.65	536,384	+0.08(+0.43%)
Aug 22, 2012	18.41	18.72	18.41	18.57	79,125	+0.05(+0.27%)
Aug 21, 2012	18.62	18.72	18.40	18.52	44,933	+0.18(+0.98%)
Aug 20, 2012	18.23	18.34	18.12	18.34	30,191	-0.01(-0.05%)
Aug 17, 2012	18.45	18.45	18.20	18.35	15,893	+0.12(+0.66%)
Aug 16, 2012	18.14	18.32	18.07	18.23	14,579	+0.19(+1.05%)
Aug 15, 2012	18.13	18.49	18.00	18.04	64,961	-0.03(-0.17%)
Aug 14, 2012	18.27	18.29	17.98	18.07	18,972	-0.16(-0.88%)
Aug 13, 2012	18.18	18.26	18.03	18.23	14,568	-0.18(-0.98%)
Aug 11, 2012	18.15	18.41	18.15	18.41	82,856	+0.00(+0.00%)
Aug 10, 2012	18.15	18.41	18.15	18.41	82,856	-0.01(-0.05%)
Aug 09, 2012	18.32	18.46	18.31	18.42	36,949	+0.08(+0.44%)
Aug 08, 2012	18.26	18.43	18.15	18.34	82,885	+0.00(+0.00%)
Aug 07, 2012	18.42	18.55	18.24	18.34	23,201	+0.06(+0.33%)
Aug 06, 2012	18.34	18.43	18.15	18.28	35,412	-0.08(-0.44%)
Aug 03, 2012	18.11	18.58	18.11	18.36	28,951	+0.70(+3.96%)
Aug 02, 2012	17.70	17.88	17.41	17.66	29,100	-0.47(-2.59%)

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.