Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.37	15.38	14.19	15.28	6,059,417	+0.91(+6.33%)
Oct 26, 2012	14.63	14.38	14.38	14.38	6,495,782	-0.40(-2.71%)
Oct 25, 2012	16.54	17.23	14.02	14.78	18,300,172	-6.41(-30.24%)
Oct 24, 2012	21.61	21.78	21.14	21.18	1,020,865	-0.25(-1.19%)
Oct 23, 2012	21.40	21.49	21.14	21.44	499,832	-0.42(-1.92%)
Oct 19, 2012	22.18	22.24	21.78	21.86	901,693	-0.51(-2.27%)
Oct 18, 2012	22.06	22.37	21.98	22.36	966,109	+0.18(+0.79%)
Oct 17, 2012	21.83	22.23	21.78	22.19	1,043,523	+0.27(+1.25%)
Oct 16, 2012	21.46	21.99	21.44	21.91	753,358	+0.51(+2.38%)
Oct 15, 2012	21.19	21.55	21.17	21.41	1,091,043	+0.19(+0.88%)
Oct 12, 2012	21.00	21.26	20.93	21.22	1,568,959	+0.18(+0.84%)
Oct 11, 2012	21.20	21.37	21.02	21.04	888,650	+0.03(+0.14%)
Oct 10, 2012	21.27	21.49	20.97	21.02	978,445	-0.22(-1.06%)
Oct 09, 2012	21.66	21.66	21.11	21.24	1,137,980	-0.42(-1.94%)
Oct 08, 2012	21.66	21.84	21.58	21.66	1,288,733	-0.08(-0.36%)
Oct 05, 2012	22.01	22.17	21.68	21.74	1,069,513	-0.13(-0.58%)
Oct 04, 2012	21.94	22.10	21.66	21.87	1,170,937	+0.01(+0.04%)
Oct 03, 2012	22.11	22.34	21.75	21.86	1,601,097	-0.18(-0.80%)
Oct 02, 2012	21.95	22.22	21.90	22.03	1,887,271	+0.15(+0.67%)
Oct 01, 2012	21.79	22.27	21.72	21.89	1,460,758	+0.17(+0.77%)
Sep 28, 2012	21.82	21.95	21.41	21.72	1,463,633	-0.22(-1.02%)
Sep 27, 2012	22.01	22.06	21.57	21.94	1,784,361	+0.19(+0.85%)
Sep 26, 2012	21.79	22.04	21.61	21.76	1,317,051	+0.00(+0.00%)
Sep 25, 2012	22.28	22.36	21.76	21.76	1,293,406	-0.46(-2.07%)
Sep 24, 2012	21.90	22.35	21.90	22.22	1,626,295	+0.20(+0.89%)
Sep 21, 2012	22.09	22.55	21.93	22.02	1,711,234	+0.03(+0.13%)
Sep 20, 2012	22.46	22.53	21.96	21.99	1,932,440	-0.57(-2.51%)
Sep 19, 2012	22.82	22.86	22.36	22.56	2,771,618	-0.10(-0.43%)
Sep 18, 2012	23.02	23.02	22.40	22.66	2,518,717	-0.37(-1.61%)
Sep 17, 2012	23.19	23.42	22.95	23.03	1,022,888	-0.22(-0.93%)
Sep 14, 2012	23.41	23.48	22.65	23.24	2,516,917	-0.17(-0.71%)
Sep 13, 2012	24.30	24.30	23.13	23.41	2,328,637	-1.04(-4.24%)
Sep 12, 2012	24.54	24.84	24.33	24.45	892,986	+0.00(+0.00%)
Sep 11, 2012	24.49	24.57	24.35	24.45	509,258	+0.00(+0.00%)
Sep 10, 2012	24.81	24.83	24.36	24.45	935,425	-0.40(-1.61%)
Sep 07, 2012	24.89	25.06	24.69	24.85	813,721	+0.01(+0.04%)
Sep 06, 2012	24.35	24.88	24.33	24.84	825,680	+0.76(+3.17%)
Sep 05, 2012	24.24	24.27	23.95	24.08	985,233	-0.13(-0.53%)
Sep 04, 2012	24.38	24.55	23.90	24.20	986,274	-0.11(-0.44%)
Aug 31, 2012	24.68	24.82	24.23	24.31	830,127	-0.21(-0.84%)
Aug 30, 2012	24.81	24.81	24.30	24.52	301,392	-0.35(-1.42%)
Aug 29, 2012	24.74	24.92	24.57	24.87	618,824	+0.43(+1.76%)
Aug 27, 2012	24.83	24.92	24.30	24.44	795,388	-0.35(-1.42%)
Aug 24, 2012	24.33	24.85	24.32	24.79	1,049,085	+0.44(+1.81%)
Aug 23, 2012	24.44	24.61	24.03	24.35	1,371,748	-0.33(-1.35%)
Aug 22, 2012	24.94	25.07	24.45	24.68	639,436	-0.34(-1.37%)
Aug 21, 2012	25.17	25.23	24.85	25.02	603,131	-0.04(-0.16%)
Aug 20, 2012	25.01	25.23	24.96	25.06	829,061	+0.05(+0.20%)
Aug 17, 2012	24.90	25.09	24.87	25.01	665,280	+0.13(+0.51%)
Aug 16, 2012	24.63	25.10	24.59	24.89	712,570	+0.31(+1.27%)
Aug 15, 2012	24.39	24.68	24.34	24.57	625,049	+0.19(+0.76%)
Aug 14, 2012	24.68	24.85	24.32	24.39	753,668	-0.16(-0.64%)
Aug 13, 2012	24.55	24.66	24.37	24.55	604,200	+0.00(+0.00%)
Aug 10, 2012	24.83	24.85	24.38	24.55	1,119,434	-0.36(-1.45%)
Aug 09, 2012	25.13	25.15	24.82	24.91	733,433	-0.37(-1.47%)
Aug 08, 2012	24.59	25.30	24.45	25.28	1,512,614	+0.59(+2.38%)
Aug 07, 2012	23.88	24.85	23.83	24.69	1,780,053	+0.93(+3.91%)
Aug 06, 2012	23.69	23.91	23.45	23.76	882,892	+0.08(+0.33%)
Aug 03, 2012	22.53	23.96	22.53	23.68	1,310,451	+1.08(+4.76%)
Aug 02, 2012	21.70	23.57	21.47	22.61	1,795,612	+0.14(+0.61%)

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.