Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.31	17.31	17.16	17.21	72,206	+0.02(+0.12%)
Oct 26, 2012	17.11	17.19	17.19	17.19	39,991	+0.01(+0.08%)
Oct 25, 2012	17.29	17.29	17.13	17.18	26,832	+0.11(+0.67%)
Oct 24, 2012	17.16	17.17	17.06	17.06	38,952	-0.01(-0.04%)
Oct 23, 2012	17.11	17.11	17.00	17.07	50,801	-0.24(-1.40%)
Oct 19, 2012	17.42	17.44	17.26	17.31	51,253	-0.19(-1.10%)
Oct 18, 2012	17.51	17.59	17.46	17.51	23,407	-0.09(-0.53%)
Oct 17, 2012	17.51	17.61	17.51	17.60	46,202	+0.17(+0.98%)
Oct 16, 2012	17.35	17.44	17.34	17.43	193,428	+0.26(+1.54%)
Oct 15, 2012	17.14	17.18	17.07	17.16	291,449	+0.14(+0.80%)
Oct 12, 2012	17.16	17.18	17.02	17.03	562,847	-0.10(-0.58%)
Oct 11, 2012	17.15	17.21	17.10	17.13	139,186	+0.13(+0.76%)
Oct 10, 2012	17.03	17.06	16.93	17.00	17,561	-0.06(-0.38%)
Oct 09, 2012	17.21	17.22	17.06	17.06	39,513	-0.25(-1.43%)
Oct 08, 2012	17.33	17.36	17.28	17.31	137,531	-0.12(-0.67%)
Oct 05, 2012	17.49	17.57	17.38	17.43	44,211	+0.03(+0.16%)
Oct 04, 2012	17.28	17.41	17.28	17.40	45,447	+0.24(+1.37%)
Oct 03, 2012	17.16	17.24	17.14	17.16	242,206	-0.06(-0.37%)
Oct 02, 2012	17.35	17.39	17.19	17.23	105,402	+0.04(+0.25%)
Oct 01, 2012	17.24	17.36	17.19	17.19	390,533	+0.09(+0.54%)
Sep 28, 2012	17.21	17.21	17.08	17.09	26,471	-0.30(-1.73%)
Sep 27, 2012	17.29	17.42	17.22	17.39	29,884	+0.26(+1.50%)
Sep 26, 2012	17.23	17.23	17.09	17.14	59,074	-0.15(-0.87%)
Sep 25, 2012	17.43	17.54	17.29	17.29	46,984	-0.14(-0.78%)
Sep 24, 2012	17.33	17.44	17.33	17.42	588,679	-0.06(-0.33%)
Sep 21, 2012	17.54	17.57	17.48	17.48	55,596	+0.02(+0.12%)
Sep 20, 2012	17.42	17.49	17.34	17.46	63,552	-0.14(-0.77%)
Sep 19, 2012	17.49	17.64	17.49	17.59	70,703	+0.08(+0.45%)
Sep 18, 2012	17.50	17.59	17.48	17.51	54,139	-0.03(-0.16%)
Sep 17, 2012	17.73	17.73	17.50	17.54	968,372	-0.17(-0.97%)
Sep 14, 2012	17.81	17.91	17.69	17.71	1,184,316	+0.11(+0.61%)
Sep 13, 2012	17.29	17.67	17.26	17.61	89,289	+0.34(+1.95%)
Sep 12, 2012	17.31	17.35	17.24	17.27	48,783	+0.06(+0.37%)
Sep 11, 2012	17.11	17.25	17.11	17.21	435,134	+0.23(+1.35%)
Sep 10, 2012	17.07	17.12	16.98	16.98	268,869	-0.15(-0.88%)
Sep 07, 2012	17.00	17.14	17.00	17.13	60,482	+0.22(+1.31%)
Sep 06, 2012	16.58	16.92	16.58	16.91	189,833	+0.44(+2.65%)
Sep 05, 2012	16.53	16.55	16.44	16.47	116,210	-0.04(-0.26%)
Sep 04, 2012	16.54	16.57	16.47	16.51	1,827,234	-0.09(-0.52%)
Aug 31, 2012	16.63	16.67	16.54	16.60	1,700,264	+0.14(+0.87%)
Aug 30, 2012	16.57	16.57	16.45	16.46	20,293	-0.22(-1.33%)
Aug 29, 2012	16.74	16.76	16.65	16.68	19,036	-0.04(-0.21%)
Aug 27, 2012	16.73	16.81	16.70	16.71	19,002	-0.04(-0.21%)
Aug 24, 2012	16.66	16.80	16.66	16.75	32,909	-0.01(-0.04%)
Aug 23, 2012	16.73	16.81	16.71	16.76	35,852	-0.09(-0.55%)
Aug 22, 2012	16.75	16.87	16.71	16.85	51,640	-0.00(-0.00%)
Aug 21, 2012	16.88	17.00	16.83	16.85	39,822	+0.06(+0.34%)
Aug 20, 2012	16.85	16.86	16.70	16.79	120,295	-0.10(-0.59%)
Aug 17, 2012	16.88	16.89	16.81	16.89	108,968	+0.08(+0.47%)
Aug 16, 2012	16.72	16.87	16.70	16.81	56,263	+0.16(+0.99%)
Aug 15, 2012	16.55	16.66	16.55	16.65	116,903	-0.01(-0.04%)
Aug 14, 2012	16.66	16.69	16.63	16.66	900,734	+0.05(+0.30%)
Aug 13, 2012	16.62	16.62	16.54	16.61	87,922	-0.06(-0.39%)
Aug 10, 2012	16.55	16.67	16.51	16.67	460,586	+0.08(+0.47%)
Aug 09, 2012	16.57	16.63	16.53	16.59	311,067	+0.04(+0.26%)
Aug 08, 2012	16.42	16.56	16.42	16.55	21,875	-0.01(-0.04%)
Aug 07, 2012	16.52	16.65	16.52	16.56	23,090	+0.18(+1.09%)
Aug 06, 2012	16.37	16.44	16.36	16.38	18,955	+0.11(+0.66%)
Aug 03, 2012	16.11	16.30	16.11	16.27	379,050	+0.47(+2.99%)
Aug 02, 2012	15.78	15.81	15.70	15.80	69,305	-0.28(-1.73%)

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.