Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.90	18.92	18.38	18.44	41,543,572	-0.48(-2.52%)
Oct 26, 2012	18.47	18.91	18.91	18.91	67,608,160	+0.45(+2.42%)
Oct 25, 2012	18.80	18.86	18.45	18.47	19,393,306	-0.21(-1.10%)
Oct 24, 2012	18.89	18.94	18.46	18.67	29,432,138	-0.18(-0.95%)
Oct 23, 2012	18.99	19.28	18.80	18.85	27,165,054	-0.24(-1.24%)
Oct 19, 2012	19.37	19.41	18.94	19.09	51,841,080	-0.33(-1.69%)
Oct 18, 2012	18.50	19.46	18.48	19.42	91,443,920	+1.00(+5.46%)
Oct 17, 2012	18.51	18.60	18.26	18.41	47,530,992	-0.02(-0.08%)
Oct 16, 2012	18.21	18.52	18.05	18.43	24,418,772	+0.32(+1.77%)
Oct 15, 2012	18.25	18.36	17.67	18.11	39,661,940	-0.17(-0.94%)
Oct 12, 2012	18.19	18.36	18.15	18.28	19,890,928	+0.14(+0.76%)
Oct 11, 2012	18.05	18.20	17.92	18.14	28,721,708	+0.28(+1.56%)
Oct 10, 2012	17.73	17.93	17.64	17.86	30,126,648	+0.21(+1.17%)
Oct 09, 2012	18.30	18.34	17.62	17.66	37,972,760	-0.65(-3.55%)
Oct 08, 2012	18.46	18.66	18.14	18.31	27,232,360	-0.31(-1.66%)
Oct 05, 2012	19.04	19.12	18.55	18.62	18,683,124	-0.29(-1.54%)
Oct 04, 2012	18.99	19.19	18.84	18.91	28,292,496	+0.34(+1.85%)
Oct 03, 2012	18.59	18.60	18.40	18.56	23,223,172	+0.07(+0.39%)
Oct 02, 2012	18.56	18.59	18.32	18.49	12,748,448	+0.06(+0.35%)
Oct 01, 2012	18.55	18.74	18.36	18.42	17,151,826	-0.05(-0.29%)
Sep 28, 2012	18.74	18.79	18.42	18.48	19,342,862	-0.29(-1.53%)
Sep 27, 2012	18.23	18.83	18.23	18.76	25,507,670	+0.60(+3.31%)
Sep 26, 2012	18.30	18.39	18.09	18.16	31,927,754	-0.19(-1.01%)
Sep 25, 2012	18.84	18.91	18.28	18.35	31,990,534	-0.49(-2.60%)
Sep 24, 2012	18.84	18.96	18.66	18.84	20,631,876	-0.06(-0.32%)
Sep 21, 2012	19.10	19.11	18.84	18.90	47,934,580	-0.23(-1.22%)
Sep 20, 2012	19.21	19.23	18.99	19.13	18,464,724	-0.12(-0.62%)
Sep 19, 2012	19.16	19.28	18.93	19.25	18,582,758	+0.16(+0.86%)
Sep 18, 2012	19.05	19.16	18.96	19.09	20,951,470	-0.20(-1.03%)
Sep 17, 2012	19.28	19.28	19.03	19.28	17,753,206	+0.19(+1.02%)
Sep 14, 2012	18.80	19.35	18.76	19.09	37,886,152	+0.42(+2.24%)
Sep 13, 2012	18.28	18.75	18.21	18.67	24,544,574	+0.34(+1.84%)
Sep 12, 2012	18.50	18.64	18.22	18.33	21,136,360	-0.13(-0.70%)
Sep 11, 2012	18.53	18.57	18.33	18.46	31,374,346	-0.08(-0.41%)
Sep 10, 2012	18.72	18.77	18.52	18.54	26,742,986	-0.27(-1.44%)
Sep 07, 2012	18.72	18.82	18.60	18.81	32,445,064	+0.13(+0.67%)
Sep 06, 2012	18.19	18.82	18.16	18.68	39,248,684	+0.67(+3.71%)
Sep 05, 2012	17.85	18.13	17.71	18.02	32,616,938	-0.07(-0.41%)
Sep 04, 2012	18.13	18.25	17.86	18.09	19,791,652	-0.04(-0.24%)
Aug 31, 2012	17.95	18.26	17.86	18.13	22,170,092	+0.35(+1.98%)
Aug 30, 2012	18.04	18.07	17.76	17.78	18,477,752	-0.36(-1.98%)
Aug 29, 2012	18.04	18.30	18.04	18.14	27,771,170	+0.19(+1.09%)
Aug 27, 2012	18.09	18.10	17.82	17.95	18,064,830	-0.05(-0.26%)
Aug 24, 2012	17.86	18.14	17.84	17.99	24,735,210	+0.11(+0.63%)
Aug 23, 2012	18.05	18.08	17.73	17.88	30,842,156	-0.07(-0.41%)
Aug 22, 2012	17.97	18.37	17.91	17.95	47,660,228	+0.44(+2.51%)
Aug 21, 2012	17.73	17.83	17.38	17.52	24,335,676	-0.21(-1.19%)
Aug 20, 2012	17.98	17.98	17.63	17.73	19,235,996	-0.18(-1.00%)
Aug 17, 2012	17.67	17.97	17.48	17.91	37,440,192	+0.41(+2.36%)
Aug 16, 2012	17.21	17.56	17.20	17.49	29,803,154	+0.31(+1.80%)
Aug 15, 2012	17.28	17.41	17.17	17.18	19,004,476	-0.15(-0.84%)
Aug 14, 2012	17.42	17.59	17.29	17.33	29,189,346	+0.02(+0.09%)
Aug 13, 2012	16.84	17.40	16.83	17.31	42,404,544	+0.51(+3.02%)
Aug 10, 2012	16.87	17.03	16.71	16.80	20,272,616	-0.11(-0.63%)
Aug 09, 2012	17.21	17.27	16.86	16.91	22,588,926	-0.26(-1.49%)
Aug 08, 2012	17.27	17.28	17.08	17.17	22,865,616	-0.26(-1.47%)
Aug 07, 2012	17.21	17.57	17.19	17.42	23,311,322	+0.32(+1.88%)
Aug 06, 2012	17.03	17.19	16.87	17.10	19,128,278	+0.10(+0.61%)
Aug 03, 2012	17.11	17.27	16.95	17.00	22,004,766	+0.28(+1.67%)
Aug 02, 2012	16.58	17.06	16.53	16.72	22,627,320	-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.