Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.01	19.06	18.92	19.02	66,626	+0.13(+0.66%)
Oct 26, 2012	18.83	18.90	18.90	18.90	660,986	+0.10(+0.55%)
Oct 25, 2012	18.82	18.92	18.80	18.80	50,948	-0.10(-0.55%)
Oct 24, 2012	18.96	18.97	18.89	18.90	32,997	-0.06(-0.33%)
Oct 23, 2012	18.97	18.99	18.94	18.96	81,103	-0.07(-0.38%)
Oct 19, 2012	18.92	19.06	18.91	19.03	16,848	+0.09(+0.50%)
Oct 18, 2012	19.00	19.01	18.90	18.94	98,307	-0.03(-0.14%)
Oct 17, 2012	19.07	19.07	18.93	18.97	210,711	-0.07(-0.35%)
Oct 16, 2012	19.09	19.09	19.01	19.03	63,779	-0.10(-0.54%)
Oct 15, 2012	19.10	19.14	19.07	19.14	118,910	+0.06(+0.33%)
Oct 12, 2012	19.06	19.12	19.05	19.07	59,193	+0.10(+0.52%)
Oct 11, 2012	18.84	18.99	18.82	18.97	43,370	+0.09(+0.47%)
Oct 10, 2012	18.68	18.89	18.68	18.89	37,692	+0.10(+0.55%)
Oct 09, 2012	18.68	18.80	18.68	18.78	264,631	+0.03(+0.17%)
Oct 08, 2012	18.68	18.76	18.67	18.75	84,402	+0.10(+0.53%)
Oct 05, 2012	18.66	18.71	18.61	18.65	246,804	-0.09(-0.50%)
Oct 04, 2012	18.72	18.81	18.72	18.75	25,431	-0.08(-0.45%)
Oct 03, 2012	18.74	18.83	18.73	18.83	61,309	+0.10(+0.55%)
Oct 02, 2012	18.68	18.77	18.68	18.73	43,960	-0.01(-0.05%)
Oct 01, 2012	18.76	18.81	18.64	18.74	1,109,429	-0.03(-0.17%)
Sep 28, 2012	18.83	18.87	18.71	18.77	95,429	+0.04(+0.24%)
Sep 27, 2012	18.77	18.77	18.67	18.72	37,040	-0.04(-0.24%)
Sep 26, 2012	18.77	18.80	18.71	18.77	23,608	+0.11(+0.60%)
Sep 25, 2012	18.68	18.68	18.60	18.66	188,206	+0.04(+0.24%)
Sep 24, 2012	18.62	18.67	18.59	18.61	21,744	+0.04(+0.19%)
Sep 21, 2012	18.47	18.59	18.44	18.58	39,978	+0.01(+0.05%)
Sep 20, 2012	18.58	18.67	18.49	18.57	59,019	+0.06(+0.34%)
Sep 19, 2012	18.60	18.60	18.50	18.50	40,166	+0.03(+0.17%)
Sep 18, 2012	18.47	18.53	18.44	18.47	134,612	+0.10(+0.56%)
Sep 17, 2012	18.28	18.40	18.25	18.37	126,870	+0.17(+0.96%)
Sep 14, 2012	18.26	18.26	18.04	18.20	173,186	-0.16(-0.85%)
Sep 13, 2012	18.44	18.46	18.21	18.35	102,911	-0.04(-0.24%)
Sep 12, 2012	18.39	18.42	18.32	18.40	73,229	-0.12(-0.65%)
Sep 11, 2012	18.51	18.55	18.44	18.52	61,149	+0.03(+0.15%)
Sep 10, 2012	18.46	18.50	18.42	18.49	190,512	+0.05(+0.29%)
Sep 07, 2012	18.64	18.64	18.44	18.44	475,926	-0.06(-0.34%)
Sep 06, 2012	18.57	18.57	18.45	18.50	51,330	-0.16(-0.86%)
Sep 05, 2012	18.60	18.68	18.54	18.66	166,263	+0.04(+0.24%)
Sep 04, 2012	18.68	18.74	18.62	18.62	341,116	-0.17(-0.91%)
Aug 31, 2012	18.70	18.80	18.62	18.79	477,021	+0.15(+0.79%)
Aug 30, 2012	18.67	18.68	18.61	18.64	171,597	+0.06(+0.31%)
Aug 29, 2012	18.59	18.59	18.54	18.58	73,988	-0.04(-0.22%)
Aug 27, 2012	18.59	18.63	18.59	18.62	128,230	+0.10(+0.53%)
Aug 24, 2012	18.54	18.54	18.46	18.52	367,187	+0.09(+0.46%)
Aug 23, 2012	18.53	18.55	18.44	18.44	220,684	-0.00(-0.02%)
Aug 22, 2012	18.41	18.49	18.39	18.44	648,826	+0.11(+0.61%)
Aug 21, 2012	18.24	18.35	18.15	18.33	87,975	+0.08(+0.42%)
Aug 20, 2012	18.26	18.30	18.22	18.25	157,298	+0.03(+0.15%)
Aug 17, 2012	18.23	18.29	18.18	18.23	142,138	+0.05(+0.27%)
Aug 16, 2012	18.38	18.38	18.15	18.18	322,732	-0.14(-0.78%)
Aug 15, 2012	18.44	18.45	18.25	18.32	812,233	-0.16(-0.87%)
Aug 14, 2012	18.50	18.58	18.48	18.48	21,489	-0.18(-0.96%)
Aug 13, 2012	18.67	18.75	18.66	18.66	17,579	-0.01(-0.07%)
Aug 10, 2012	18.70	18.70	18.61	18.67	40,845	+0.06(+0.31%)
Aug 09, 2012	18.55	18.62	18.46	18.62	34,765	+0.01(+0.07%)
Aug 08, 2012	18.64	18.69	18.57	18.60	66,074	-0.01(-0.07%)
Aug 07, 2012	18.69	18.69	18.61	18.62	60,583	-0.23(-1.21%)
Aug 06, 2012	18.72	18.89	18.72	18.84	85,845	+0.20(+1.08%)
Aug 03, 2012	18.75	18.75	18.63	18.64	62,315	-0.10(-0.55%)
Aug 02, 2012	18.99	19.06	18.74	18.75	568,667	-0.10(-0.56%)

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.