Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.90	19.31	18.60	18.75	2,094,376	+0.24(+1.30%)
Oct 26, 2012	18.70	18.51	18.51	18.51	3,335,200	-0.08(-0.43%)
Oct 25, 2012	19.14	19.15	18.17	18.59	11,912,964	-0.49(-2.57%)
Oct 24, 2012	18.75	19.25	18.70	19.08	3,423,407	-0.41(-2.10%)
Oct 23, 2012	19.35	19.97	19.30	19.49	1,798,151	+0.45(+2.36%)
Oct 19, 2012	20.39	20.43	18.47	19.04	4,419,753	-1.50(-7.30%)
Oct 18, 2012	20.85	21.00	20.34	20.54	2,508,967	-0.62(-2.93%)
Oct 17, 2012	20.50	21.32	20.10	21.16	1,972,229	+0.58(+2.82%)
Oct 16, 2012	21.79	21.83	20.43	20.58	3,714,232	-1.08(-4.99%)
Oct 15, 2012	22.25	22.35	21.37	21.66	1,658,741	-0.63(-2.83%)
Oct 12, 2012	22.52	22.65	21.82	22.29	1,059,793	-0.32(-1.42%)
Oct 11, 2012	22.43	23.47	21.63	22.61	5,857,913	+0.62(+2.82%)
Oct 10, 2012	21.70	22.39	21.59	21.99	1,157,018	-0.27(-1.21%)
Oct 09, 2012	22.80	22.95	22.23	22.26	1,389,985	-0.55(-2.41%)
Oct 08, 2012	21.35	23.06	21.33	22.81	2,607,045	+1.60(+7.54%)
Oct 05, 2012	21.66	21.89	20.88	21.21	2,030,028	-0.22(-1.03%)
Oct 04, 2012	21.21	21.53	20.79	21.43	1,026,617	+0.44(+2.10%)
Oct 03, 2012	20.88	21.29	20.54	20.99	1,279,225	+0.17(+0.82%)
Oct 02, 2012	21.08	21.34	20.54	20.82	1,161,878	-0.13(-0.62%)
Oct 01, 2012	21.00	21.48	20.42	20.95	1,257,237	-0.14(-0.66%)
Sep 28, 2012	21.40	21.78	21.00	21.09	1,076,739	-0.56(-2.59%)
Sep 27, 2012	21.80	21.90	21.35	21.65	826,089	+0.12(+0.56%)
Sep 26, 2012	21.20	21.86	20.85	21.53	1,523,397	+0.00(+0.00%)
Sep 25, 2012	22.81	22.93	21.43	21.53	2,000,631	-1.29(-5.65%)
Sep 24, 2012	23.31	23.48	22.76	22.82	1,152,811	-0.70(-2.98%)
Sep 21, 2012	24.23	24.47	23.37	23.52	1,629,605	-0.50(-2.08%)
Sep 20, 2012	24.56	24.71	23.64	24.02	1,327,651	-0.91(-3.65%)
Sep 19, 2012	24.70	25.15	24.54	24.93	912,685	+0.26(+1.05%)
Sep 18, 2012	24.98	25.27	24.49	24.67	1,082,699	-0.40(-1.60%)
Sep 17, 2012	25.84	25.94	24.80	25.07	1,096,135	-0.96(-3.69%)
Sep 14, 2012	25.10	26.38	25.10	26.03	1,632,256	+0.96(+3.83%)
Sep 13, 2012	24.86	25.40	24.15	25.07	1,601,440	+0.24(+0.97%)
Sep 12, 2012	24.26	25.25	24.26	24.83	1,904,412	+0.25(+1.02%)
Sep 11, 2012	24.04	24.93	24.04	24.58	1,388,543	+0.59(+2.46%)
Sep 10, 2012	24.60	25.07	23.84	23.99	2,035,914	-0.77(-3.11%)
Sep 07, 2012	24.03	25.40	23.88	24.76	2,996,818	+0.79(+3.30%)
Sep 06, 2012	22.05	24.24	21.11	23.97	7,924,562	+3.56(+17.44%)
Sep 05, 2012	20.03	20.76	19.79	20.41	2,611,100	+0.42(+2.10%)
Sep 04, 2012	22.00	22.18	19.90	19.99	3,058,466	-1.99(-9.05%)
Aug 31, 2012	21.59	23.49	21.55	21.98	3,021,929	+0.51(+2.38%)
Aug 30, 2012	22.49	22.49	21.38	21.47	1,481,827	-1.03(-4.58%)
Aug 29, 2012	22.76	22.86	22.06	22.50	1,317,118	-0.82(-3.52%)
Aug 27, 2012	24.79	25.08	23.18	23.32	2,471,062	+0.34(+1.48%)
Aug 24, 2012	22.98	23.31	22.72	22.98	2,108,964	-0.15(-0.65%)
Aug 23, 2012	24.62	24.73	22.95	23.13	2,248,116	-1.78(-7.15%)
Aug 22, 2012	25.13	25.30	24.65	24.91	972,478	-0.24(-0.95%)
Aug 21, 2012	25.25	25.75	24.99	25.15	810,799	+0.11(+0.44%)
Aug 20, 2012	25.40	25.59	24.68	25.04	1,103,622	-0.38(-1.49%)
Aug 17, 2012	25.44	25.47	24.97	25.42	1,180,182	+0.04(+0.16%)
Aug 16, 2012	25.30	25.75	24.85	25.38	1,471,337	+0.19(+0.75%)
Aug 15, 2012	24.75	25.24	24.12	25.19	897,827	+0.25(+1.00%)
Aug 14, 2012	25.75	25.90	24.75	24.94	763,254	-0.48(-1.89%)
Aug 13, 2012	26.00	26.07	24.98	25.42	692,238	-0.62(-2.38%)
Aug 10, 2012	25.59	26.10	25.06	26.04	740,588	+0.48(+1.88%)
Aug 09, 2012	25.20	25.73	24.85	25.56	1,197,545	+0.39(+1.55%)
Aug 08, 2012	25.61	26.07	25.00	25.17	1,431,128	-0.49(-1.91%)
Aug 07, 2012	25.00	26.48	24.89	25.66	2,194,214	+1.04(+4.22%)
Aug 06, 2012	22.40	24.80	22.40	24.62	2,702,385	+2.23(+9.96%)
Aug 03, 2012	21.72	23.07	21.53	22.39	2,449,708	+0.95(+4.43%)
Aug 02, 2012	22.83	24.00	20.07	21.44	7,583,140	-3.33(-13.44%)

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.