Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.44	23.44	23.00	23.18	38,584	+0.72(+3.21%)
Oct 26, 2012		22.46	22.46	22.46	0	-0.04(-0.18%)
Oct 25, 2012	23.35	23.35	22.50	22.50	14,825	-0.33(-1.45%)
Oct 24, 2012	22.83	22.83	22.83	22.83	69,800	+0.01(+0.04%)
Oct 23, 2012	22.43	22.82	22.43	22.82	3,000	-0.62(-2.65%)
Oct 19, 2012	23.63	23.65	23.44	23.44	4,282	-0.61(-2.54%)
Oct 18, 2012	24.18	24.51	24.05	24.05	145,534	+0.05(+0.21%)
Oct 17, 2012	23.60	24.00	23.60	24.00	58,323	+0.35(+1.48%)
Oct 16, 2012	23.32	23.65	23.29	23.65	33,577	+0.75(+3.28%)
Oct 15, 2012	22.74	22.90	22.70	22.90	19,769	+0.54(+2.42%)
Oct 12, 2012	22.58	22.80	22.36	22.36	4,219	-0.15(-0.67%)
Oct 11, 2012	22.58	22.63	22.51	22.51	1,400	+0.70(+3.21%)
Oct 10, 2012	21.99	21.99	21.81	21.81	2,050	+0.14(+0.65%)
Oct 09, 2012	21.95	22.00	21.67	21.67	4,873	-0.41(-1.86%)
Oct 08, 2012	22.09	22.15	22.08	22.08	6,744	-0.29(-1.30%)
Oct 06, 2012	22.67	23.00	22.36	22.37	20,316	+0.00(+0.00%)
Oct 05, 2012	22.67	23.00	22.36	22.37	20,316	-0.09(-0.40%)
Oct 04, 2012	22.27	22.50	22.24	22.46	10,750	+0.36(+1.63%)
Oct 03, 2012	22.06	22.11	22.05	22.10	2,750	+0.12(+0.55%)
Oct 02, 2012	22.28	22.30	21.98	21.98	8,116	+0.36(+1.67%)
Oct 01, 2012	21.68	21.82	21.60	21.62	8,661	+0.61(+2.90%)
Sep 28, 2012	21.14	21.15	21.01	21.01	1,139	-0.43(-2.01%)
Sep 27, 2012	21.38	21.44	21.25	21.44	6,755	+0.12(+0.55%)
Sep 26, 2012	21.46	21.47	21.26	21.32	7,349	-1.18(-5.24%)
Sep 24, 2012		22.50	22.50	22.50	0	-0.39(-1.70%)
Sep 21, 2012	23.20	23.20	22.89	22.89	15,532	+0.52(+2.32%)
Sep 20, 2012	22.16	22.37	22.15	22.37	3,814	-0.55(-2.40%)
Sep 19, 2012	22.86	23.15	22.86	22.92	22,490	+0.06(+0.26%)
Sep 18, 2012	23.04	23.10	22.80	22.86	65,859	-0.45(-1.93%)
Sep 17, 2012	23.58	23.58	23.31	23.31	37,049	+0.36(+1.57%)
Sep 14, 2012	23.19	23.34	22.95	22.95	53,145	+0.32(+1.41%)
Sep 13, 2012	22.04	22.84	21.98	22.63	243,814	+0.21(+0.94%)
Sep 12, 2012	22.40	22.60	22.40	22.42	39,685	+1.03(+4.82%)
Sep 11, 2012	21.03	21.42	21.02	21.39	10,925	+0.55(+2.64%)
Sep 10, 2012	21.24	21.25	20.84	20.84	49,533	-0.31(-1.47%)
Sep 07, 2012	21.32	21.32	21.04	21.15	29,177	+0.95(+4.70%)
Sep 06, 2012	19.56	20.20	19.56	20.20	26,306	+1.08(+5.65%)
Sep 05, 2012	19.20	19.22	19.05	19.12	9,159	+0.31(+1.65%)
Sep 04, 2012	18.86	18.86	18.70	18.81	1,401	-0.36(-1.88%)
Aug 31, 2012	19.15	19.21	19.11	19.17	16,748	+0.32(+1.70%)
Aug 29, 2012		18.85	18.85	18.85	0	-0.15(-0.79%)
Aug 27, 2012	19.10	19.10	18.99	19.00	2,702	+0.17(+0.90%)
Aug 24, 2012	18.83	18.83	18.83	18.83	4,000	-0.34(-1.77%)
Aug 23, 2012	19.29	19.29	19.06	19.17	36,628	+0.17(+0.89%)
Aug 22, 2012	18.85	19.06	18.85	19.00	20,138	+0.45(+2.43%)
Aug 21, 2012	18.37	18.76	18.31	18.55	16,654	+0.56(+3.11%)
Aug 20, 2012	17.79	17.99	17.79	17.99	6,975	-0.16(-0.88%)
Aug 17, 2012	18.16	18.16	18.09	18.15	9,767	+0.41(+2.31%)
Aug 16, 2012	17.55	17.80	17.55	17.74	10,704	+0.35(+2.01%)
Aug 15, 2012	17.41	17.41	17.39	17.39	1,296	-0.07(-0.42%)
Aug 14, 2012	17.42	17.50	17.37	17.46	8,117	-0.19(-1.06%)
Aug 13, 2012	17.59	17.65	17.52	17.65	5,244	+0.29(+1.67%)
Aug 11, 2012	17.31	17.38	17.29	17.36	7,231	+0.00(+0.00%)
Aug 10, 2012	17.31	17.38	17.29	17.36	7,231	-0.11(-0.63%)
Aug 09, 2012	17.42	17.53	17.35	17.47	8,711	+0.07(+0.40%)
Aug 08, 2012	17.28	17.50	17.24	17.40	22,463	-0.13(-0.74%)
Aug 07, 2012	17.47	17.62	17.47	17.53	42,885	+0.05(+0.29%)
Aug 06, 2012	17.22	17.61	17.17	17.48	14,308	+0.47(+2.76%)
Aug 03, 2012	16.75	17.14	16.75	17.01	17,590	+0.58(+3.53%)
Aug 02, 2012	16.33	16.50	16.43	16.43	803	-0.36(-2.14%)

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.