Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.08	19.10	18.55	18.61	41,156,176	-0.48(-2.52%)
Oct 26, 2012	18.65	19.09	19.09	19.09	66,977,712	+0.45(+2.42%)
Oct 25, 2012	18.98	19.04	18.63	18.64	19,212,462	-0.21(-1.10%)
Oct 24, 2012	19.07	19.12	18.63	18.85	29,157,682	-0.18(-0.95%)
Oct 23, 2012	19.16	19.46	18.97	19.03	26,911,736	-0.24(-1.24%)
Oct 19, 2012	19.55	19.59	19.11	19.27	51,357,656	-0.33(-1.69%)
Oct 18, 2012	18.68	19.64	18.65	19.60	90,591,200	+1.01(+5.46%)
Oct 17, 2012	18.69	18.78	18.43	18.59	47,087,764	-0.02(-0.08%)
Oct 16, 2012	18.38	18.69	18.22	18.60	24,191,066	+0.32(+1.77%)
Oct 15, 2012	18.42	18.54	17.83	18.28	39,292,092	-0.17(-0.94%)
Oct 12, 2012	18.36	18.54	18.32	18.45	19,705,444	+0.14(+0.76%)
Oct 11, 2012	18.22	18.37	18.09	18.31	28,453,876	+0.28(+1.56%)
Oct 10, 2012	17.89	18.10	17.81	18.03	29,845,716	+0.21(+1.17%)
Oct 09, 2012	18.47	18.51	17.78	17.82	37,618,660	-0.66(-3.55%)
Oct 08, 2012	18.64	18.84	18.31	18.48	26,978,416	-0.31(-1.66%)
Oct 05, 2012	19.22	19.30	18.72	18.79	18,508,902	-0.29(-1.54%)
Oct 04, 2012	19.16	19.37	19.01	19.08	28,028,666	+0.35(+1.85%)
Oct 03, 2012	18.77	18.78	18.57	18.74	23,006,614	+0.07(+0.39%)
Oct 02, 2012	18.73	18.77	18.49	18.66	12,629,567	+0.07(+0.35%)
Oct 01, 2012	18.73	18.91	18.54	18.60	16,991,884	-0.05(-0.29%)
Sep 28, 2012	18.92	18.97	18.60	18.65	19,162,488	-0.29(-1.53%)
Sep 27, 2012	18.40	19.01	18.40	18.94	25,269,808	+0.61(+3.31%)
Sep 26, 2012	18.47	18.57	18.26	18.33	31,630,026	-0.19(-1.01%)
Sep 25, 2012	19.02	19.09	18.45	18.52	31,692,220	-0.49(-2.60%)
Sep 24, 2012	19.02	19.14	18.84	19.01	20,439,482	-0.06(-0.32%)
Sep 21, 2012	19.28	19.29	19.01	19.08	47,487,584	-0.24(-1.22%)
Sep 20, 2012	19.39	19.41	19.16	19.31	18,292,538	-0.12(-0.62%)
Sep 19, 2012	19.34	19.46	19.10	19.43	18,409,472	+0.17(+0.86%)
Sep 18, 2012	19.23	19.34	19.14	19.27	20,756,096	-0.20(-1.03%)
Sep 17, 2012	19.46	19.47	19.21	19.47	17,587,656	+0.20(+1.02%)
Sep 14, 2012	18.98	19.53	18.94	19.27	37,532,864	+0.42(+2.24%)
Sep 13, 2012	18.46	18.93	18.39	18.85	24,315,694	+0.34(+1.84%)
Sep 12, 2012	18.68	18.82	18.39	18.51	20,939,262	-0.13(-0.70%)
Sep 11, 2012	18.71	18.75	18.51	18.64	31,081,778	-0.08(-0.41%)
Sep 10, 2012	18.89	18.95	18.69	18.71	26,493,606	-0.27(-1.44%)
Sep 07, 2012	18.89	18.99	18.78	18.99	32,142,512	+0.13(+0.67%)
Sep 06, 2012	18.36	19.00	18.34	18.86	38,882,688	+0.67(+3.71%)
Sep 05, 2012	18.02	18.30	17.88	18.19	32,312,782	-0.08(-0.41%)
Sep 04, 2012	18.30	18.42	18.03	18.26	19,607,094	-0.04(-0.24%)
Aug 31, 2012	18.12	18.43	18.03	18.30	21,963,354	+0.35(+1.98%)
Aug 30, 2012	18.20	18.24	17.92	17.95	18,305,446	-0.36(-1.98%)
Aug 29, 2012	18.21	18.47	18.21	18.31	27,512,200	+0.20(+1.09%)
Aug 27, 2012	18.26	18.27	17.99	18.12	17,896,374	-0.05(-0.25%)
Aug 24, 2012	18.02	18.31	18.01	18.16	24,504,552	+0.11(+0.63%)
Aug 23, 2012	18.22	18.25	17.90	18.05	30,554,550	-0.08(-0.41%)
Aug 22, 2012	18.14	18.54	18.07	18.12	47,215,792	+0.44(+2.51%)
Aug 21, 2012	17.90	18.00	17.54	17.68	24,108,744	-0.21(-1.19%)
Aug 20, 2012	18.15	18.15	17.80	17.89	19,056,618	-0.18(-1.00%)
Aug 17, 2012	17.83	18.14	17.64	18.07	37,091,060	+0.42(+2.36%)
Aug 16, 2012	17.38	17.72	17.36	17.66	29,525,238	+0.31(+1.80%)
Aug 15, 2012	17.45	17.57	17.33	17.34	18,827,258	-0.15(-0.84%)
Aug 14, 2012	17.59	17.76	17.45	17.49	28,917,152	+0.02(+0.09%)
Aug 13, 2012	16.99	17.56	16.99	17.48	42,009,116	+0.51(+3.02%)
Aug 10, 2012	17.03	17.19	16.86	16.96	20,083,574	-0.11(-0.63%)
Aug 09, 2012	17.38	17.43	17.02	17.07	22,378,282	-0.26(-1.49%)
Aug 08, 2012	17.43	17.44	17.24	17.33	22,652,392	-0.26(-1.47%)
Aug 07, 2012	17.37	17.73	17.35	17.59	23,093,942	+0.32(+1.88%)
Aug 06, 2012	17.19	17.35	17.03	17.26	18,949,904	+0.10(+0.61%)
Aug 03, 2012	17.27	17.43	17.11	17.16	21,799,570	+0.28(+1.67%)
Aug 02, 2012	16.74	17.23	16.68	16.88	22,416,318	-0.05(-0.27%)

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.