Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	21.42	21.85	21.42	21.76	1,560,194	+0.26(+1.21%)
Oct 30, 2012	20.92	21.55	20.92	21.50	578,311	+0.45(+2.14%)
Oct 29, 2012	20.85	21.05	20.85	21.05	402,520	-0.01(-0.05%)
Oct 26, 2012	20.83	21.08	20.74	21.06	1,677,593	+0.21(+1.01%)
Oct 25, 2012	20.75	20.97	20.67	20.85	1,468,766	+0.36(+1.76%)
Oct 24, 2012	20.40	20.58	20.30	20.49	356,021	+0.08(+0.39%)
Oct 23, 2012	20.51	20.54	20.28	20.41	1,346,722	-0.18(-0.87%)
Oct 19, 2012	20.56	20.73	20.48	20.59	369,276	-0.08(-0.39%)
Oct 18, 2012	20.59	20.74	20.55	20.67	1,075,517	+0.07(+0.34%)
Oct 17, 2012	20.40	20.68	20.40	20.60	1,080,377	+0.06(+0.29%)
Oct 16, 2012	20.44	20.59	20.41	20.54	1,157,543	+0.14(+0.69%)
Oct 15, 2012	20.25	20.40	20.18	20.40	902,058	+0.17(+0.84%)
Oct 12, 2012	20.40	20.40	20.19	20.23	478,097	-0.15(-0.74%)
Oct 11, 2012	20.34	20.43	20.22	20.38	903,038	+0.11(+0.54%)
Oct 10, 2012	20.17	20.33	20.15	20.27	827,721	+0.07(+0.35%)
Oct 09, 2012	20.29	20.30	20.09	20.20	583,147	-0.10(-0.49%)
Oct 05, 2012		20.30	20.30	20.30	0	-0.03(-0.15%)
Oct 04, 2012	20.24	20.35	20.20	20.33	298,264	+0.07(+0.35%)
Oct 03, 2012	20.35	20.38	20.25	20.26	412,235	-0.05(-0.25%)
Oct 02, 2012	20.39	20.39	20.15	20.31	348,291	-0.01(-0.05%)
Oct 01, 2012	20.21	20.49	20.15	20.32	505,224	+0.20(+0.99%)
Sep 28, 2012	20.20	20.28	20.08	20.12	2,001,331	-0.15(-0.74%)
Sep 27, 2012	20.26	20.36	20.20	20.27	329,885	+0.06(+0.30%)
Sep 26, 2012	20.12	20.29	20.12	20.21	571,434	+0.03(+0.15%)
Sep 25, 2012	20.12	20.25	20.05	20.18	2,801,283	+0.08(+0.40%)
Sep 24, 2012	20.15	20.32	20.09	20.10	556,102	+0.00(+0.00%)
Sep 21, 2012	20.17	20.28	20.10	20.10	2,547,143	-0.08(-0.40%)
Sep 20, 2012	20.26	20.40	20.14	20.18	818,112	-0.11(-0.54%)
Sep 19, 2012	20.51	20.55	20.11	20.29	848,026	-0.14(-0.69%)
Sep 18, 2012	20.20	20.54	20.14	20.43	934,331	+0.23(+1.14%)
Sep 17, 2012	19.96	20.23	19.96	20.20	1,242,409	+0.15(+0.75%)
Sep 14, 2012	20.09	20.18	19.98	20.05	794,595	-0.02(-0.10%)
Sep 13, 2012	20.03	20.27	19.99	20.07	439,057	+0.01(+0.05%)
Sep 12, 2012	20.23	20.36	19.98	20.06	1,068,396	-0.22(-1.08%)
Sep 11, 2012	20.27	20.42	20.15	20.28	842,349	+0.02(+0.10%)
Sep 10, 2012	20.41	20.49	20.14	20.26	467,690	-0.14(-0.69%)
Sep 07, 2012	20.31	20.50	20.28	20.40	409,046	+0.06(+0.29%)
Sep 06, 2012	20.16	20.34	20.09	20.34	518,433	+0.21(+1.04%)
Sep 05, 2012	20.15	20.19	20.08	20.13	513,780	+0.03(+0.15%)
Sep 04, 2012	20.13	20.27	20.08	20.10	2,010,976	-0.06(-0.30%)
Aug 31, 2012		20.16	20.16	20.16	0	-0.04(-0.20%)
Aug 30, 2012	20.18	20.34	20.18	20.20	800,527	-0.05(-0.25%)
Aug 29, 2012	20.15	20.29	20.10	20.25	952,623	+0.33(+1.66%)
Aug 27, 2012	20.01	20.05	19.84	19.92	252,756	-0.07(-0.35%)
Aug 24, 2012	19.95	20.07	19.88	19.99	2,110,574	+0.00(+0.00%)
Aug 23, 2012	20.05	20.12	19.89	19.99	474,195	-0.13(-0.65%)
Aug 22, 2012	20.24	20.37	20.12	20.12	418,051	-0.12(-0.59%)
Aug 21, 2012	20.43	20.60	20.23	20.24	759,948	-0.18(-0.88%)
Aug 20, 2012	20.00	20.55	19.97	20.42	723,926	+0.41(+2.05%)
Aug 17, 2012	19.89	20.18	19.88	20.01	684,384	+0.06(+0.30%)
Aug 16, 2012	19.99	20.05	19.89	19.95	787,788	+0.06(+0.30%)
Aug 15, 2012	19.84	19.98	19.82	19.89	435,308	+0.04(+0.20%)
Aug 14, 2012	19.79	20.00	19.79	19.85	268,525	+0.06(+0.30%)
Aug 13, 2012	19.84	19.86	19.73	19.79	288,859	-0.05(-0.25%)
Aug 11, 2012	19.85	19.93	19.78	19.84	637,570	+0.00(+0.00%)
Aug 10, 2012	19.85	19.93	19.78	19.84	637,570	-0.01(-0.05%)
Aug 09, 2012	19.88	20.01	19.83	19.85	853,314	-0.02(-0.10%)
Aug 08, 2012	19.93	20.06	19.85	19.87	601,805	-0.10(-0.50%)
Aug 07, 2012	19.73	20.00	19.72	19.97	484,180	+0.25(+1.27%)
Aug 03, 2012		19.72	19.72	19.72	0	+0.27(+1.39%)
Aug 02, 2012	19.56	19.68	19.35	19.45	1,043,470	-0.19(-0.97%)

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.