Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.48	18.54	18.32	18.36	198,919	+0.07(+0.40%)
Oct 26, 2012	18.26	18.29	18.29	18.29	190,075	+0.05(+0.29%)
Oct 25, 2012	18.31	18.36	18.17	18.24	320,704	+0.15(+0.81%)
Oct 24, 2012	18.20	18.22	18.06	18.09	362,270	-0.11(-0.62%)
Oct 23, 2012	18.18	18.25	18.07	18.20	516,108	-0.34(-1.86%)
Oct 19, 2012	18.83	18.83	18.53	18.55	276,158	-0.43(-2.27%)
Oct 18, 2012	18.90	19.10	18.87	18.98	208,553	+0.13(+0.67%)
Oct 17, 2012	18.76	18.86	18.70	18.85	446,330	+0.13(+0.67%)
Oct 16, 2012	18.60	18.75	18.56	18.73	225,375	+0.27(+1.44%)
Oct 15, 2012	18.38	18.49	18.29	18.46	195,316	+0.25(+1.38%)
Oct 12, 2012	18.24	18.33	18.14	18.21	88,764	-0.01(-0.04%)
Oct 11, 2012	18.35	18.41	18.20	18.22	311,847	+0.01(+0.07%)
Oct 10, 2012	18.32	18.33	18.13	18.20	451,586	-0.15(-0.83%)
Oct 09, 2012	18.61	18.64	18.34	18.36	1,567,202	-0.41(-2.19%)
Oct 08, 2012	18.74	18.79	18.73	18.77	162,028	-0.21(-1.12%)
Oct 05, 2012	19.21	19.25	18.93	18.98	124,578	+0.07(+0.39%)
Oct 04, 2012	18.77	18.95	18.73	18.91	242,630	+0.33(+1.75%)
Oct 03, 2012	18.69	18.70	18.54	18.58	480,669	-0.30(-1.58%)
Oct 02, 2012	19.00	19.01	18.80	18.88	284,154	+0.04(+0.21%)
Oct 01, 2012	18.92	19.08	18.79	18.84	381,748	+0.09(+0.50%)
Sep 28, 2012	18.96	18.98	18.69	18.75	264,183	-0.44(-2.32%)
Sep 27, 2012	19.01	19.29	18.96	19.19	102,167	+0.27(+1.40%)
Sep 26, 2012	18.91	18.96	18.78	18.93	578,444	-0.17(-0.90%)
Sep 25, 2012	19.31	19.41	19.10	19.10	159,502	-0.11(-0.59%)
Sep 24, 2012	19.09	19.27	19.07	19.21	186,946	-0.03(-0.14%)
Sep 21, 2012	19.42	19.44	19.21	19.24	483,940	-0.18(-0.92%)
Sep 20, 2012	19.28	19.42	19.23	19.42	98,498	-0.11(-0.58%)
Sep 19, 2012	19.36	19.57	19.34	19.53	110,828	+0.23(+1.20%)
Sep 18, 2012	19.28	19.31	19.19	19.30	190,672	-0.04(-0.21%)
Sep 17, 2012	19.41	19.47	19.29	19.34	225,368	-0.21(-1.09%)
Sep 14, 2012	19.51	19.73	19.45	19.55	617,819	+0.34(+1.76%)
Sep 13, 2012	18.85	19.31	18.76	19.21	463,643	+0.27(+1.40%)
Sep 12, 2012	18.96	19.03	18.88	18.95	169,556	+0.23(+1.21%)
Sep 11, 2012	18.48	18.76	18.48	18.72	130,689	+0.29(+1.58%)
Sep 10, 2012	18.52	18.59	18.40	18.43	162,825	-0.23(-1.21%)
Sep 07, 2012	18.54	18.67	18.51	18.66	242,963	+0.58(+3.23%)
Sep 06, 2012	17.81	18.12	17.81	18.07	327,861	+0.40(+2.29%)
Sep 05, 2012	17.79	17.82	17.64	17.67	185,354	-0.09(-0.49%)
Sep 04, 2012	17.89	17.90	17.68	17.75	387,455	-0.30(-1.65%)
Aug 31, 2012	18.19	18.22	18.01	18.05	331,685	+0.27(+1.49%)
Aug 30, 2012	18.01	18.01	17.74	17.79	225,671	-0.29(-1.61%)
Aug 29, 2012	18.12	18.16	18.03	18.08	193,236	-0.38(-2.08%)
Aug 27, 2012	18.55	18.60	18.46	18.46	114,387	+0.08(+0.43%)
Aug 24, 2012	18.31	18.48	18.26	18.38	127,077	+0.03(+0.18%)
Aug 23, 2012	18.33	18.42	18.23	18.35	177,272	-0.15(-0.79%)
Aug 22, 2012	18.24	18.54	18.22	18.50	588,594	-0.21(-1.13%)
Aug 21, 2012	18.73	18.83	18.65	18.71	354,720	-0.03(-0.18%)
Aug 20, 2012	18.69	18.79	18.62	18.74	210,995	-0.13(-0.67%)
Aug 17, 2012	18.70	18.89	18.67	18.87	202,770	+0.29(+1.54%)
Aug 16, 2012	18.48	18.66	18.44	18.58	293,186	+0.07(+0.39%)
Aug 15, 2012	18.45	18.55	18.42	18.51	243,159	-0.07(-0.36%)
Aug 14, 2012	18.58	18.62	18.52	18.58	430,185	+0.02(+0.11%)
Aug 13, 2012	18.58	18.66	18.51	18.56	830,483	-0.27(-1.44%)
Aug 10, 2012	18.55	18.83	18.50	18.83	173,187	+0.13(+0.71%)
Aug 09, 2012	18.55	18.72	18.54	18.70	299,909	+0.05(+0.25%)
Aug 08, 2012	18.48	18.70	18.48	18.65	853,545	+0.13(+0.72%)
Aug 07, 2012	18.42	18.63	18.41	18.52	1,344,225	-0.01(-0.07%)
Aug 06, 2012	18.42	18.59	18.39	18.53	675,479	+0.01(+0.04%)
Aug 03, 2012	18.33	18.61	18.32	18.52	443,790	+0.65(+3.64%)
Aug 02, 2012	17.92	18.13	17.69	17.87	443,939	-0.13(-0.74%)

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.