Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.52	19.59	19.21	19.59	2,534,164	+0.18(+0.94%)
Oct 26, 2012	19.41	19.41	19.41	19.41	2,911,785	-0.10(-0.49%)
Oct 25, 2012	18.88	19.99	18.81	19.50	4,572,794	+0.93(+4.98%)
Oct 24, 2012	19.14	19.39	18.48	18.58	2,498,611	-0.46(-2.43%)
Oct 23, 2012	19.36	19.37	18.79	19.04	2,980,334	-1.04(-5.18%)
Oct 19, 2012	20.80	20.80	19.98	20.08	2,536,413	-0.79(-3.79%)
Oct 18, 2012	20.38	20.97	20.35	20.87	2,657,862	+0.47(+2.31%)
Oct 17, 2012	19.61	20.42	19.37	20.40	2,378,607	+0.70(+3.57%)
Oct 16, 2012	19.53	19.84	19.25	19.69	1,588,171	+0.35(+1.79%)
Oct 15, 2012	19.24	19.39	18.89	19.35	1,087,663	+0.13(+0.65%)
Oct 12, 2012	19.55	19.77	19.09	19.22	1,815,259	-0.32(-1.63%)
Oct 11, 2012	19.42	19.72	19.23	19.54	2,289,941	+0.37(+1.91%)
Oct 10, 2012	19.48	19.69	19.04	19.17	2,452,626	-0.40(-2.07%)
Oct 09, 2012	18.97	19.92	18.97	19.58	4,495,132	+0.61(+3.20%)
Oct 08, 2012	18.43	19.04	18.31	18.97	2,551,989	+0.43(+2.34%)
Oct 05, 2012	18.72	19.02	18.51	18.54	2,423,545	-0.06(-0.31%)
Oct 04, 2012	18.60	18.89	18.34	18.60	2,977,206	+0.15(+0.84%)
Oct 03, 2012	19.01	19.22	18.26	18.44	5,669,139	-1.18(-5.99%)
Oct 02, 2012	19.42	19.67	19.11	19.62	3,897,154	+0.10(+0.49%)
Oct 01, 2012	19.95	19.95	19.38	19.52	3,042,341	-0.25(-1.27%)
Sep 28, 2012	20.03	20.11	19.58	19.77	2,983,592	-0.41(-2.05%)
Sep 27, 2012	20.11	20.35	19.84	20.19	2,412,088	+0.29(+1.45%)
Sep 26, 2012	20.56	20.56	19.50	19.90	5,279,667	-0.81(-3.91%)
Sep 25, 2012	22.28	22.39	20.37	20.71	5,881,287	-1.77(-7.89%)
Sep 24, 2012	22.12	22.64	22.06	22.48	2,322,696	-0.07(-0.30%)
Sep 21, 2012	22.75	22.81	22.41	22.55	2,975,900	-0.05(-0.21%)
Sep 20, 2012	22.15	22.64	21.81	22.59	2,392,913	+0.18(+0.82%)
Sep 19, 2012	22.78	22.91	22.30	22.41	1,696,502	-0.36(-1.57%)
Sep 18, 2012	22.71	22.87	22.46	22.77	3,235,142	-0.08(-0.34%)
Sep 17, 2012	22.96	23.36	22.72	22.85	2,872,411	-0.32(-1.37%)
Sep 14, 2012	22.11	23.56	22.06	23.16	2,988,703	+1.25(+5.72%)
Sep 13, 2012	21.50	22.01	21.14	21.91	2,549,577	+0.39(+1.79%)
Sep 12, 2012	21.34	21.59	21.19	21.53	1,591,239	+0.26(+1.22%)
Sep 11, 2012	20.96	21.34	20.76	21.27	1,706,913	+0.32(+1.52%)
Sep 10, 2012	20.97	21.43	20.86	20.95	984,508	-0.13(-0.59%)
Sep 07, 2012	20.57	21.37	20.45	21.07	1,399,035	+0.66(+3.21%)
Sep 06, 2012	20.17	20.86	20.17	20.42	1,366,717	+0.49(+2.47%)
Sep 05, 2012	19.79	20.05	19.62	19.93	2,188,859	+0.13(+0.63%)
Sep 04, 2012	20.01	20.11	19.37	19.80	1,761,439	-0.21(-1.06%)
Aug 31, 2012	19.82	20.18	19.61	20.01	1,490,800	+0.37(+1.86%)
Aug 30, 2012	19.94	19.96	19.40	19.65	1,943,055	-0.39(-1.92%)
Aug 29, 2012	20.66	20.69	19.85	20.03	2,640,339	-0.92(-4.37%)
Aug 27, 2012	21.40	21.46	20.93	20.95	1,136,139	-0.39(-1.81%)
Aug 24, 2012	21.04	21.54	20.78	21.33	1,864,211	+0.17(+0.82%)
Aug 23, 2012	21.77	21.90	21.16	21.16	1,495,105	-0.75(-3.43%)
Aug 22, 2012	22.16	22.20	21.65	21.91	623,003	-0.25(-1.13%)
Aug 21, 2012	22.16	22.64	22.03	22.16	1,392,652	+0.11(+0.48%)
Aug 20, 2012	21.84	22.15	21.57	22.06	1,112,388	+0.22(+1.02%)
Aug 17, 2012	22.02	22.12	21.74	21.83	1,328,315	-0.17(-0.79%)
Aug 16, 2012	21.21	22.10	21.21	22.01	1,160,770	+0.87(+4.10%)
Aug 15, 2012	21.26	21.44	20.99	21.14	1,441,679	-0.18(-0.86%)
Aug 14, 2012	21.58	21.71	21.22	21.32	1,064,291	-0.01(-0.05%)
Aug 13, 2012	21.61	21.79	21.08	21.33	1,013,360	-0.35(-1.60%)
Aug 10, 2012	21.68	21.82	21.20	21.68	1,345,965	-0.15(-0.71%)
Aug 09, 2012	21.46	22.12	21.46	21.83	1,304,817	+0.30(+1.39%)
Aug 08, 2012	21.15	21.72	21.04	21.54	1,614,942	+0.26(+1.22%)
Aug 07, 2012	21.16	21.82	21.02	21.27	2,765,569	+0.32(+1.52%)
Aug 06, 2012	20.58	21.29	20.50	20.96	1,983,756	+0.48(+2.35%)
Aug 03, 2012	20.56	20.85	20.21	20.48	2,662,409	+0.55(+2.76%)
Aug 02, 2012	20.00	20.48	19.71	19.93	3,604,053	-0.37(-1.80%)

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.