Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.99	20.36	19.87	20.33	3,254,377	+0.40(+2.02%)
Oct 26, 2012	20.15	19.93	19.93	19.93	2,943,755	-0.24(-1.18%)
Oct 25, 2012	20.12	20.21	20.02	20.17	2,986,258	+0.28(+1.41%)
Oct 24, 2012	20.08	20.20	19.82	19.89	4,075,955	-0.12(-0.61%)
Oct 23, 2012	19.84	20.12	19.69	20.01	4,114,935	-0.06(-0.31%)
Oct 19, 2012	20.25	20.40	20.03	20.07	5,264,723	-0.15(-0.74%)
Oct 18, 2012	20.48	20.52	20.19	20.22	7,208,088	-0.44(-2.14%)
Oct 17, 2012	21.05	21.05	20.47	20.66	8,108,779	-0.50(-2.38%)
Oct 16, 2012	21.15	21.24	20.99	21.17	4,290,861	+0.11(+0.52%)
Oct 15, 2012	21.11	21.25	21.00	21.06	2,676,370	-0.01(-0.03%)
Oct 12, 2012	21.29	21.30	20.81	21.07	3,103,569	-0.46(-2.15%)
Oct 11, 2012	21.57	21.69	21.47	21.53	2,278,538	+0.22(+1.02%)
Oct 10, 2012	21.41	21.52	21.22	21.31	2,492,605	-0.13(-0.60%)
Oct 09, 2012	21.55	21.66	21.33	21.44	2,283,565	-0.10(-0.44%)
Oct 08, 2012	21.58	21.64	21.49	21.54	1,710,079	-0.15(-0.69%)
Oct 05, 2012	21.75	21.92	21.56	21.69	3,127,336	+0.07(+0.35%)
Oct 04, 2012	21.46	21.65	21.32	21.61	2,771,998	+0.31(+1.47%)
Oct 03, 2012	21.10	21.41	20.99	21.30	3,051,078	+0.27(+1.30%)
Oct 02, 2012	21.24	21.30	20.83	21.02	3,185,843	-0.14(-0.68%)
Oct 01, 2012	21.23	21.51	21.12	21.17	2,754,826	-0.01(-0.03%)
Sep 28, 2012	21.06	21.28	20.98	21.17	2,344,891	-0.03(-0.16%)
Sep 27, 2012	21.14	21.31	20.87	21.21	2,590,697	+0.25(+1.20%)
Sep 26, 2012	20.94	21.07	20.85	20.96	3,111,352	-0.03(-0.13%)
Sep 25, 2012	21.54	21.62	20.98	20.98	3,286,655	-0.53(-2.47%)
Sep 24, 2012	21.31	21.61	21.18	21.52	3,122,712	+0.19(+0.90%)
Sep 21, 2012	21.96	21.96	21.31	21.32	3,145,550	-0.28(-1.29%)
Sep 20, 2012	21.65	21.65	21.34	21.60	2,641,938	-0.20(-0.91%)
Sep 19, 2012	21.88	22.10	21.76	21.80	2,153,427	-0.08(-0.37%)
Sep 18, 2012	22.08	22.08	21.84	21.88	1,870,152	-0.22(-0.99%)
Sep 17, 2012	22.50	22.50	22.01	22.10	4,895,632	-0.42(-1.88%)
Sep 14, 2012	22.32	22.76	22.20	22.52	4,806,350	-0.05(-0.21%)
Sep 13, 2012	21.92	22.63	21.88	22.57	4,565,374	+0.63(+2.89%)
Sep 12, 2012	21.67	22.07	21.59	21.94	2,725,391	+0.42(+1.93%)
Sep 11, 2012	21.52	21.67	21.40	21.52	2,830,515	+0.01(+0.03%)
Sep 10, 2012	21.84	21.90	21.47	21.52	3,438,635	-0.36(-1.64%)
Sep 07, 2012	21.62	22.05	21.56	21.88	3,386,395	+0.37(+1.74%)
Sep 06, 2012	20.82	21.53	20.82	21.50	4,303,027	+0.79(+3.83%)
Sep 05, 2012	20.81	20.84	20.67	20.71	3,272,288	-0.14(-0.68%)
Sep 04, 2012	20.82	20.99	20.69	20.85	4,385,580	+0.01(+0.03%)
Aug 31, 2012	21.20	21.22	20.80	20.84	4,297,889	-0.20(-0.94%)
Aug 30, 2012	21.05	21.14	20.86	21.04	2,009,610	-0.17(-0.80%)
Aug 29, 2012	21.10	21.28	21.06	21.21	2,019,755	+0.38(+1.82%)
Aug 27, 2012	20.99	21.01	20.78	20.83	1,649,454	-0.04(-0.20%)
Aug 24, 2012	20.63	20.93	20.63	20.87	2,736,001	+0.14(+0.69%)
Aug 23, 2012	20.97	21.01	20.69	20.73	1,853,168	-0.26(-1.26%)
Aug 22, 2012	21.02	21.17	20.95	20.99	2,397,388	-0.03(-0.16%)
Aug 21, 2012	21.17	21.40	20.96	21.03	3,188,080	-0.12(-0.58%)
Aug 20, 2012	21.31	21.40	21.10	21.15	1,990,347	-0.23(-1.08%)
Aug 17, 2012	21.03	21.44	20.98	21.38	2,799,034	+0.42(+2.01%)
Aug 16, 2012	21.05	21.19	20.93	20.96	2,697,310	-0.10(-0.48%)
Aug 15, 2012	20.83	21.12	20.78	21.06	1,510,444	+0.24(+1.17%)
Aug 14, 2012	20.97	21.06	20.77	20.82	1,463,020	-0.09(-0.42%)
Aug 13, 2012	20.82	20.97	20.63	20.90	1,395,399	-0.01(-0.03%)
Aug 10, 2012	20.71	20.96	20.59	20.91	1,704,239	+0.12(+0.55%)
Aug 09, 2012	20.70	20.82	20.59	20.80	1,807,074	+0.03(+0.16%)
Aug 08, 2012	20.62	20.80	20.47	20.76	1,741,659	+0.07(+0.36%)
Aug 07, 2012	20.65	20.88	20.63	20.69	2,406,972	+0.07(+0.33%)
Aug 06, 2012	20.95	21.06	20.60	20.62	1,995,933	-0.19(-0.91%)
Aug 03, 2012	20.55	20.96	20.44	20.81	3,116,018	+0.60(+2.95%)
Aug 02, 2012	20.29	20.45	19.90	20.21	2,929,529	-0.27(-1.33%)

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.