Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.51	17.56	16.68	17.29	898,829	-0.22(-1.26%)
Oct 26, 2012	17.70	17.51	17.51	17.51	951,900	-0.17(-0.96%)
Oct 25, 2012	17.45	17.72	17.34	17.68	745,265	+0.41(+2.37%)
Oct 24, 2012	17.85	18.00	17.09	17.27	1,183,141	-0.20(-1.14%)
Oct 23, 2012	18.51	18.56	17.37	17.47	1,689,416	-1.48(-7.81%)
Oct 19, 2012	19.40	19.75	18.81	18.95	938,276	-0.65(-3.32%)
Oct 18, 2012	19.30	19.64	19.20	19.60	521,778	+0.20(+1.03%)
Oct 17, 2012	18.71	19.47	18.56	19.40	609,976	+0.65(+3.47%)
Oct 16, 2012	18.52	18.78	18.49	18.75	525,992	+0.35(+1.90%)
Oct 15, 2012	18.49	18.54	18.07	18.40	500,793	-0.12(-0.65%)
Oct 12, 2012	18.61	18.79	18.47	18.52	455,358	-0.15(-0.80%)
Oct 11, 2012	18.69	18.83	18.46	18.67	426,635	+0.27(+1.47%)
Oct 10, 2012	18.67	18.78	18.16	18.40	627,473	-0.33(-1.76%)
Oct 09, 2012	18.84	19.15	18.63	18.73	783,194	-0.15(-0.79%)
Oct 08, 2012	18.66	18.93	18.55	18.88	633,352	+0.11(+0.59%)
Oct 05, 2012	18.55	18.99	18.45	18.77	823,893	+0.42(+2.29%)
Oct 04, 2012	18.34	18.43	18.17	18.35	456,726	+0.11(+0.60%)
Oct 03, 2012	18.51	18.55	18.14	18.24	889,576	-0.26(-1.41%)
Oct 02, 2012	18.48	18.57	18.17	18.50	868,344	+0.15(+0.82%)
Oct 01, 2012	18.49	18.68	18.13	18.35	1,113,119	+0.08(+0.44%)
Sep 28, 2012	18.67	18.77	18.27	18.27	798,746	-0.55(-2.92%)
Sep 27, 2012	18.62	18.92	18.32	18.82	537,713	+0.42(+2.28%)
Sep 26, 2012	18.68	18.76	18.32	18.40	609,805	-0.29(-1.55%)
Sep 25, 2012	19.51	19.55	18.67	18.69	960,321	-0.76(-3.91%)
Sep 24, 2012	19.38	19.65	19.12	19.45	698,876	-0.13(-0.66%)
Sep 21, 2012	19.74	19.87	19.28	19.58	2,060,305	+0.11(+0.56%)
Sep 20, 2012	19.26	19.65	19.11	19.47	772,043	+0.00(+0.00%)
Sep 19, 2012	19.76	19.80	19.12	19.47	899,892	-0.23(-1.17%)
Sep 18, 2012	19.93	20.10	19.57	19.70	989,395	-0.30(-1.50%)
Sep 17, 2012	20.37	20.44	19.84	20.00	1,043,940	-0.56(-2.72%)
Sep 14, 2012	19.60	20.81	19.56	20.56	1,349,105	+1.04(+5.33%)
Sep 13, 2012	19.00	19.59	18.61	19.52	722,873	+0.52(+2.74%)
Sep 12, 2012	18.95	19.09	18.81	19.00	383,092	+0.21(+1.12%)
Sep 11, 2012	18.67	19.08	18.67	18.79	599,876	+0.20(+1.08%)
Sep 10, 2012	18.65	18.80	18.54	18.59	644,071	-0.04(-0.21%)
Sep 07, 2012	18.11	18.86	18.02	18.63	597,715	+0.65(+3.62%)
Sep 06, 2012	17.74	18.31	17.68	17.98	1,008,538	+0.41(+2.33%)
Sep 05, 2012	17.79	17.87	17.48	17.57	1,465,869	-0.19(-1.07%)
Sep 04, 2012	17.62	17.87	17.24	17.76	981,344	+0.14(+0.79%)
Aug 31, 2012	17.62	17.77	17.31	17.62	497,217	+0.23(+1.32%)
Aug 30, 2012	17.75	17.80	17.25	17.39	665,648	-0.53(-2.96%)
Aug 29, 2012	18.05	18.11	17.65	17.92	484,894	-0.12(-0.67%)
Aug 27, 2012	18.17	18.25	17.85	18.04	767,882	-0.03(-0.17%)
Aug 24, 2012	18.17	18.31	17.76	18.07	885,880	-0.16(-0.88%)
Aug 23, 2012	18.74	18.81	18.01	18.23	665,362	-0.61(-3.24%)
Aug 22, 2012	19.16	19.22	18.63	18.84	910,192	-0.41(-2.13%)
Aug 21, 2012	19.13	19.55	19.10	19.25	678,630	+0.16(+0.84%)
Aug 20, 2012	18.93	19.20	18.66	19.09	718,426	+0.10(+0.53%)
Aug 17, 2012	18.89	19.02	18.60	18.99	601,374	+0.05(+0.26%)
Aug 16, 2012	18.79	18.99	18.48	18.94	464,321	+0.18(+0.96%)
Aug 15, 2012	18.56	18.76	18.44	18.76	385,346	+0.10(+0.54%)
Aug 14, 2012	18.73	18.98	18.56	18.66	732,845	+0.08(+0.43%)
Aug 13, 2012	18.87	18.87	18.33	18.58	634,590	-0.27(-1.43%)
Aug 10, 2012	18.63	18.91	18.45	18.85	618,667	+0.02(+0.11%)
Aug 09, 2012	18.24	18.89	18.08	18.83	939,294	+0.54(+2.95%)
Aug 08, 2012	18.20	18.60	18.06	18.29	679,925	+0.00(+0.00%)
Aug 07, 2012	17.95	18.45	17.84	18.29	1,077,149	+0.43(+2.41%)
Aug 06, 2012	17.52	17.93	17.45	17.86	530,193	+0.41(+2.35%)
Aug 03, 2012	17.24	17.66	17.05	17.45	890,485	+0.65(+3.87%)
Aug 02, 2012	17.50	17.60	16.49	16.80	1,213,477	-0.96(-5.41%)

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.