Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.57	24.52	23.02	23.31	1,722,943	+0.24(+1.04%)
Oct 26, 2012	22.91	23.07	23.07	23.07	1,091,000	+0.33(+1.45%)
Oct 25, 2012	22.38	22.84	22.11	22.74	1,195,141	+0.77(+3.50%)
Oct 24, 2012	22.35	22.96	21.93	21.97	812,652	-0.18(-0.81%)
Oct 23, 2012	22.00	22.23	21.70	22.15	740,541	-0.09(-0.40%)
Oct 19, 2012	22.44	22.84	22.09	22.24	1,004,818	-0.17(-0.76%)
Oct 18, 2012	22.94	23.35	22.34	22.41	1,530,565	-0.52(-2.27%)
Oct 17, 2012	23.01	23.27	22.81	22.93	948,964	-0.16(-0.69%)
Oct 16, 2012	23.28	23.28	22.92	23.09	786,965	+0.16(+0.70%)
Oct 15, 2012	23.45	23.45	22.86	22.93	860,483	-0.35(-1.50%)
Oct 12, 2012	23.33	23.40	23.08	23.28	813,471	+0.02(+0.09%)
Oct 11, 2012	23.63	23.69	23.21	23.26	1,148,355	-0.13(-0.56%)
Oct 10, 2012	23.68	23.76	23.17	23.39	1,056,796	-0.16(-0.68%)
Oct 09, 2012	24.10	24.46	23.39	23.55	522,585	-0.59(-2.44%)
Oct 08, 2012	24.24	24.27	23.87	24.14	661,899	-0.06(-0.25%)
Oct 05, 2012	25.00	25.07	24.00	24.20	1,007,145	-0.58(-2.34%)
Oct 04, 2012	24.64	25.08	24.36	24.78	1,399,267	+0.14(+0.57%)
Oct 03, 2012	24.83	24.87	24.35	24.64	1,365,537	+0.04(+0.16%)
Oct 02, 2012	24.51	25.00	24.40	24.60	1,075,415	+0.16(+0.65%)
Oct 01, 2012	24.45	24.98	24.01	24.44	1,962,638	+0.29(+1.20%)
Sep 28, 2012	23.34	24.25	23.06	24.15	1,916,019	+0.81(+3.47%)
Sep 27, 2012	23.88	24.07	23.27	23.34	1,509,693	-0.01(-0.04%)
Sep 26, 2012	23.61	23.74	22.66	23.35	1,887,083	-0.52(-2.18%)
Sep 25, 2012	24.43	24.43	23.75	23.87	1,694,440	-0.27(-1.12%)
Sep 24, 2012	24.64	24.71	24.01	24.14	1,649,278	-0.35(-1.43%)
Sep 21, 2012	24.78	24.83	24.44	24.49	1,749,624	-0.27(-1.09%)
Sep 20, 2012	25.00	25.00	24.33	24.76	2,640,253	-0.07(-0.28%)
Sep 19, 2012	24.94	25.21	24.34	24.83	4,256,814	-0.23(-0.92%)
Sep 18, 2012	25.00	25.23	24.48	25.06	3,019,967	+0.15(+0.60%)
Sep 17, 2012	25.00	25.17	24.13	24.91	1,534,520	+0.19(+0.77%)
Sep 14, 2012	24.13	25.15	24.10	24.72	3,345,877	+0.65(+2.70%)
Sep 13, 2012	23.34	24.48	23.09	24.07	3,832,576	+0.67(+2.86%)
Sep 12, 2012	22.67	23.60	22.63	23.40	3,042,750	+0.91(+4.05%)
Sep 11, 2012	22.81	23.01	22.43	22.49	1,271,822	-0.15(-0.66%)
Sep 10, 2012	22.87	22.93	22.28	22.64	736,522	-0.31(-1.35%)
Sep 07, 2012	22.45	23.47	22.31	22.95	3,551,436	+0.44(+1.95%)
Sep 06, 2012	21.30	22.72	21.30	22.51	4,596,043	+0.77(+3.54%)
Sep 05, 2012	21.31	21.79	21.16	21.74	1,044,456	+0.44(+2.07%)
Sep 04, 2012	20.58	21.57	20.58	21.30	1,274,842	+0.18(+0.85%)
Aug 31, 2012	20.57	21.20	20.51	21.12	1,022,470	+0.71(+3.48%)
Aug 30, 2012	21.01	21.15	20.32	20.41	703,803	-0.70(-3.32%)
Aug 29, 2012	21.13	21.38	20.98	21.11	641,133	+0.34(+1.64%)
Aug 27, 2012	20.95	21.22	20.60	20.77	514,235	-0.17(-0.81%)
Aug 24, 2012	20.84	21.18	20.51	20.94	566,602	-0.05(-0.24%)
Aug 23, 2012	21.06	21.15	20.52	20.99	680,730	-0.19(-0.90%)
Aug 22, 2012	21.07	21.30	20.87	21.18	583,635	+0.08(+0.38%)
Aug 21, 2012	20.92	21.50	20.51	21.10	1,041,253	+0.21(+1.01%)
Aug 20, 2012	21.12	21.23	20.52	20.89	853,015	-0.35(-1.65%)
Aug 17, 2012	21.61	21.62	20.95	21.24	841,477	-0.22(-1.03%)
Aug 16, 2012	20.25	21.53	20.05	21.46	1,185,381	+1.33(+6.61%)
Aug 15, 2012	20.15	20.36	19.70	20.13	705,502	-0.07(-0.35%)
Aug 14, 2012	20.40	20.60	20.05	20.20	885,110	-0.20(-0.98%)
Aug 13, 2012	20.68	20.91	20.22	20.40	587,880	-0.22(-1.07%)
Aug 10, 2012	20.82	20.94	20.35	20.62	1,085,155	-0.28(-1.34%)
Aug 09, 2012	21.07	21.09	20.70	20.90	333,143	-0.21(-0.99%)
Aug 08, 2012	20.77	21.20	20.68	21.11	1,377,358	+0.25(+1.20%)
Aug 07, 2012	21.36	21.58	20.74	20.86	1,174,252	-0.47(-2.19%)
Aug 06, 2012	20.74	21.79	20.21	21.33	2,329,900	+0.86(+4.19%)
Aug 03, 2012	19.64	20.62	19.32	20.47	2,206,260	+1.22(+6.34%)
Aug 02, 2012	19.32	19.96	19.09	19.25	1,001,082	-0.49(-2.48%)

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.