Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.79	18.95	18.69	18.82	6,755,859	+0.08(+0.40%)
Oct 26, 2012	18.86	18.74	18.74	18.74	5,735,356	-0.17(-0.90%)
Oct 25, 2012	18.86	18.97	18.68	18.91	7,073,120	+0.22(+1.19%)
Oct 24, 2012	18.75	19.01	18.36	18.69	10,480,622	-0.08(-0.44%)
Oct 23, 2012	18.68	18.81	18.61	18.77	7,445,708	-0.01(-0.06%)
Oct 19, 2012	18.87	18.98	18.66	18.78	8,876,666	-0.16(-0.84%)
Oct 18, 2012	18.93	19.08	18.80	18.94	7,428,679	-0.06(-0.34%)
Oct 17, 2012	18.80	19.04	18.69	19.01	7,816,343	+0.33(+1.76%)
Oct 16, 2012	18.52	18.79	18.50	18.68	6,938,774	+0.24(+1.29%)
Oct 15, 2012	18.28	18.46	18.11	18.44	5,509,318	+0.24(+1.33%)
Oct 12, 2012	18.24	18.29	17.97	18.20	5,539,414	-0.06(-0.31%)
Oct 11, 2012	18.15	18.36	18.14	18.25	5,054,825	+0.26(+1.43%)
Oct 10, 2012	18.15	18.21	17.93	18.00	7,044,883	-0.17(-0.94%)
Oct 09, 2012	18.36	18.46	18.15	18.17	3,990,738	-0.23(-1.25%)
Oct 08, 2012	18.24	18.44	18.22	18.40	2,372,291	+0.02(+0.12%)
Oct 05, 2012	18.45	18.58	18.26	18.38	6,311,453	+0.07(+0.37%)
Oct 04, 2012	18.09	18.33	18.03	18.31	5,182,198	+0.34(+1.89%)
Oct 03, 2012	18.07	18.10	17.86	17.97	4,930,721	-0.01(-0.06%)
Oct 02, 2012	18.09	18.18	17.86	17.98	5,121,503	-0.02(-0.08%)
Oct 01, 2012	18.21	18.32	17.94	17.99	4,769,774	-0.11(-0.59%)
Sep 28, 2012	17.98	18.18	17.84	18.10	7,208,167	+0.06(+0.34%)
Sep 27, 2012	17.79	18.07	17.75	18.04	6,254,184	+0.40(+2.29%)
Sep 26, 2012	17.94	17.94	17.52	17.63	8,707,132	-0.34(-1.91%)
Sep 25, 2012	18.33	18.45	17.98	17.98	6,610,786	-0.28(-1.55%)
Sep 24, 2012	18.16	18.39	18.15	18.26	5,206,680	+0.05(+0.27%)
Sep 21, 2012	18.49	18.49	18.21	18.21	7,866,919	-0.18(-0.97%)
Sep 20, 2012	18.31	18.43	18.16	18.39	5,442,645	+0.02(+0.10%)
Sep 19, 2012	18.40	18.50	18.30	18.37	5,500,673	-0.03(-0.19%)
Sep 18, 2012	18.49	18.53	18.32	18.41	7,335,783	-0.22(-1.18%)
Sep 17, 2012	18.70	18.79	18.53	18.63	6,306,003	-0.15(-0.79%)
Sep 14, 2012	18.73	18.99	18.68	18.77	7,023,162	+0.12(+0.65%)
Sep 13, 2012	18.35	18.72	18.11	18.65	7,804,190	+0.30(+1.65%)
Sep 12, 2012	18.32	18.49	18.24	18.35	5,899,111	-0.03(-0.16%)
Sep 11, 2012	18.15	18.43	18.15	18.38	6,993,797	+0.23(+1.29%)
Sep 10, 2012	18.30	18.37	18.14	18.15	5,961,752	-0.11(-0.60%)
Sep 07, 2012	18.00	18.35	17.98	18.25	9,768,050	+0.33(+1.86%)
Sep 06, 2012	17.52	17.94	17.49	17.92	8,744,812	+0.58(+3.33%)
Sep 05, 2012	17.55	17.62	17.31	17.34	7,430,103	-0.23(-1.33%)
Sep 04, 2012	17.49	17.62	17.36	17.58	4,959,683	+0.12(+0.69%)
Aug 31, 2012	17.52	17.60	17.39	17.46	6,809,938	+0.06(+0.35%)
Aug 30, 2012	17.41	17.48	17.30	17.40	3,678,323	-0.12(-0.67%)
Aug 29, 2012	17.50	17.57	17.42	17.51	3,733,584	+0.07(+0.39%)
Aug 27, 2012	17.52	17.59	17.40	17.45	4,100,395	-0.01(-0.06%)
Aug 24, 2012	17.22	17.50	17.21	17.46	5,902,399	+0.18(+1.03%)
Aug 23, 2012	17.39	17.40	17.19	17.28	4,023,453	-0.14(-0.82%)
Aug 22, 2012	17.54	17.58	17.31	17.42	4,511,806	-0.16(-0.90%)
Aug 21, 2012	17.53	17.73	17.43	17.58	9,728,362	+0.16(+0.89%)
Aug 20, 2012	17.37	17.49	17.29	17.43	5,552,799	-0.01(-0.04%)
Aug 17, 2012	17.38	17.45	17.21	17.43	5,278,324	+0.08(+0.48%)
Aug 16, 2012	17.28	17.42	17.15	17.35	5,338,818	+0.10(+0.57%)
Aug 15, 2012	17.09	17.35	17.06	17.25	4,779,305	+0.16(+0.91%)
Aug 14, 2012	17.35	17.41	17.05	17.10	5,189,340	-0.12(-0.72%)
Aug 13, 2012	17.25	17.30	17.10	17.22	5,230,155	+0.01(+0.07%)
Aug 10, 2012	17.10	17.25	17.00	17.21	5,322,658	+0.06(+0.35%)
Aug 09, 2012	16.96	17.23	16.90	17.15	6,832,301	-0.03(-0.17%)
Aug 08, 2012	16.96	17.23	16.96	17.18	5,000,405	+0.09(+0.50%)
Aug 07, 2012	16.96	17.24	16.91	17.10	8,931,264	+0.23(+1.36%)
Aug 06, 2012	16.78	16.98	16.73	16.87	5,857,916	+0.14(+0.81%)
Aug 03, 2012	16.55	16.87	16.44	16.73	10,035,640	+0.54(+3.34%)
Aug 02, 2012	16.32	16.34	15.91	16.19	15,081,349	-0.25(-1.51%)

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.