Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	22.14	22.62	21.63	22.50	1,414,079	+0.52(+2.35%)
Oct 26, 2012	22.55	21.99	21.99	21.99	1,936,325	-0.70(-3.08%)
Oct 25, 2012	22.37	22.68	22.27	22.68	889,631	+0.47(+2.11%)
Oct 24, 2012	22.26	22.44	22.13	22.22	1,172,730	+0.04(+0.19%)
Oct 23, 2012	22.26	22.31	21.90	22.18	1,073,422	-0.07(-0.33%)
Oct 19, 2012	22.60	22.67	22.16	22.25	1,005,948	-0.44(-1.95%)
Oct 18, 2012	22.98	23.09	22.60	22.69	1,251,064	-0.36(-1.57%)
Oct 17, 2012	23.33	23.66	23.00	23.05	770,740	-0.24(-1.02%)
Oct 16, 2012	23.51	23.58	22.78	23.29	1,308,327	-0.15(-0.63%)
Oct 15, 2012	22.99	23.56	22.98	23.44	851,386	+0.45(+1.96%)
Oct 12, 2012	23.06	23.23	22.79	22.99	1,087,523	-0.11(-0.50%)
Oct 11, 2012	23.06	23.42	22.92	23.10	1,037,192	+0.18(+0.79%)
Oct 10, 2012	22.88	23.15	22.68	22.92	1,897,123	+0.04(+0.18%)
Oct 09, 2012	23.60	23.63	22.82	22.88	1,617,742	-0.78(-3.30%)
Oct 08, 2012	23.77	23.84	23.25	23.66	1,660,154	-0.11(-0.45%)
Oct 05, 2012	24.08	24.13	23.52	23.77	1,464,148	-0.12(-0.52%)
Oct 04, 2012	24.26	24.35	22.82	23.89	2,142,781	-0.53(-2.15%)
Oct 03, 2012	24.44	24.61	24.24	24.42	1,161,417	-0.03(-0.13%)
Oct 02, 2012	24.47	24.62	24.04	24.45	1,393,498	+0.02(+0.10%)
Oct 01, 2012	24.11	24.51	23.88	24.42	1,452,017	+0.51(+2.13%)
Sep 28, 2012	23.65	24.08	23.43	23.92	771,004	+0.22(+0.94%)
Sep 27, 2012	23.53	23.82	23.38	23.69	927,128	+0.28(+1.19%)
Sep 26, 2012	23.71	23.71	23.11	23.42	936,532	+0.07(+0.28%)
Sep 25, 2012	23.72	23.86	23.34	23.35	960,872	-0.28(-1.18%)
Sep 24, 2012	23.42	23.87	23.42	23.63	909,636	+0.08(+0.35%)
Sep 21, 2012	23.90	24.01	23.50	23.55	1,292,183	-0.19(-0.80%)
Sep 20, 2012	23.90	24.00	23.51	23.74	1,081,933	-0.37(-1.53%)
Sep 19, 2012	23.93	24.21	23.69	24.10	924,795	+0.16(+0.65%)
Sep 18, 2012	23.46	24.29	23.32	23.95	1,543,833	+0.49(+2.10%)
Sep 17, 2012	23.30	23.61	23.16	23.46	950,968	+0.04(+0.18%)
Sep 14, 2012	22.65	23.70	22.64	23.42	2,003,071	+0.81(+3.59%)
Sep 13, 2012	22.48	22.80	22.23	22.60	1,088,181	+0.08(+0.36%)
Sep 12, 2012	22.39	22.73	22.21	22.52	1,657,610	+0.14(+0.62%)
Sep 11, 2012	22.46	22.58	22.32	22.38	681,990	-0.04(-0.18%)
Sep 10, 2012	22.75	22.77	22.36	22.42	1,083,607	-0.30(-1.34%)
Sep 07, 2012	23.06	23.06	22.73	22.73	1,570,308	-0.39(-1.70%)
Sep 06, 2012	22.41	23.48	22.41	23.12	1,743,890	+0.76(+3.41%)
Sep 05, 2012	22.51	22.59	22.31	22.36	1,314,331	-0.16(-0.73%)
Sep 04, 2012	22.24	22.55	22.13	22.52	1,103,492	+0.33(+1.48%)
Aug 31, 2012	22.36	22.43	22.00	22.19	677,422	-0.01(-0.04%)
Aug 30, 2012	22.18	22.32	22.02	22.20	725,874	-0.09(-0.41%)
Aug 29, 2012	22.26	22.48	22.00	22.29	620,358	+0.18(+0.82%)
Aug 27, 2012	21.63	22.21	21.40	22.11	1,776,156	+0.53(+2.43%)
Aug 24, 2012	21.23	21.63	21.17	21.59	892,786	+0.25(+1.15%)
Aug 23, 2012	21.18	21.40	21.06	21.34	1,089,523	+0.07(+0.35%)
Aug 22, 2012	21.33	21.49	21.03	21.27	598,737	-0.09(-0.42%)
Aug 21, 2012	21.25	21.76	21.25	21.36	1,615,364	+0.13(+0.62%)
Aug 20, 2012	21.06	21.31	20.90	21.22	2,147,786	+0.09(+0.43%)
Aug 17, 2012	20.69	21.22	20.68	21.13	1,127,949	+0.42(+2.02%)
Aug 16, 2012	20.29	20.87	20.13	20.72	747,925	+0.43(+2.14%)
Aug 15, 2012	20.19	20.31	20.00	20.28	755,721	+0.07(+0.37%)
Aug 14, 2012	20.24	20.40	20.04	20.21	1,145,015	+0.07(+0.37%)
Aug 13, 2012	20.07	20.32	19.96	20.13	1,684,024	-0.02(-0.08%)
Aug 10, 2012	20.43	20.44	19.74	20.15	1,229,532	-0.39(-1.88%)
Aug 09, 2012	19.94	20.75	19.92	20.53	1,095,491	+0.53(+2.63%)
Aug 08, 2012	19.88	20.22	19.52	20.01	1,779,148	-0.01(-0.04%)
Aug 07, 2012	19.68	20.35	19.66	20.02	2,278,064	+0.46(+2.35%)
Aug 06, 2012	19.70	19.75	18.82	19.56	2,143,162	-0.11(-0.58%)
Aug 03, 2012	19.80	19.89	19.59	19.67	818,649	+0.20(+1.01%)
Aug 02, 2012	19.89	19.90	19.13	19.48	1,590,696	-0.62(-3.06%)

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.