Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.44	19.52	18.14	19.35	32,539,974	+1.69(+9.54%)
Oct 26, 2012	17.92	17.67	17.67	17.67	13,368,497	-0.27(-1.48%)
Oct 25, 2012	18.20	18.42	17.90	17.94	15,646,297	-0.05(-0.25%)
Oct 24, 2012	18.33	18.42	17.96	17.98	8,209,026	-0.14(-0.75%)
Oct 23, 2012	18.27	18.29	18.01	18.12	10,798,090	-0.55(-2.93%)
Oct 19, 2012	19.30	19.35	18.63	18.66	13,773,422	-0.74(-3.79%)
Oct 18, 2012	19.04	19.52	18.95	19.40	12,845,357	+0.38(+2.00%)
Oct 17, 2012	18.90	19.07	18.67	19.02	7,907,788	+0.20(+1.09%)
Oct 16, 2012	18.61	18.86	18.53	18.82	5,602,047	+0.24(+1.27%)
Oct 15, 2012	18.60	18.66	18.47	18.58	6,737,969	+0.03(+0.16%)
Oct 12, 2012	18.64	18.85	18.47	18.55	5,573,278	-0.17(-0.89%)
Oct 11, 2012	18.53	18.97	18.39	18.72	11,477,288	+0.33(+1.77%)
Oct 10, 2012	18.53	18.66	18.29	18.39	7,969,857	-0.11(-0.57%)
Oct 09, 2012	18.78	18.87	18.42	18.50	9,499,019	-0.15(-0.81%)
Oct 08, 2012	18.82	18.83	18.60	18.65	8,233,677	-0.17(-0.93%)
Oct 05, 2012	18.88	19.30	18.65	18.82	18,775,586	+0.11(+0.61%)
Oct 04, 2012	18.63	18.72	18.46	18.71	11,453,851	+0.20(+1.07%)
Oct 03, 2012	18.00	18.68	17.96	18.51	19,324,006	+0.54(+3.00%)
Oct 02, 2012	17.84	18.29	17.21	17.97	28,198,888	+0.45(+2.56%)
Oct 01, 2012	17.46	17.75	17.34	17.53	9,989,284	+0.26(+1.49%)
Sep 28, 2012	17.46	17.53	17.24	17.27	11,349,819	-0.33(-1.86%)
Sep 27, 2012	17.97	17.99	17.56	17.59	8,989,800	-0.16(-0.90%)
Sep 26, 2012	17.65	18.01	17.34	17.75	10,973,883	-0.10(-0.55%)
Sep 25, 2012	18.54	18.60	17.67	17.85	13,598,216	-0.64(-3.45%)
Sep 24, 2012	18.60	18.73	18.31	18.49	7,495,615	-0.33(-1.77%)
Sep 21, 2012	18.63	18.89	18.60	18.82	16,098,154	+0.29(+1.56%)
Sep 20, 2012	18.47	18.63	18.15	18.54	9,766,454	-0.25(-1.33%)
Sep 19, 2012	18.49	19.09	18.46	18.79	21,124,134	+0.24(+1.31%)
Sep 18, 2012	18.44	18.56	18.23	18.54	14,899,227	+0.48(+2.65%)
Sep 17, 2012	18.16	18.18	18.01	18.06	8,034,827	-0.26(-1.41%)
Sep 14, 2012	17.98	18.47	17.94	18.32	15,654,814	+0.46(+2.59%)
Sep 13, 2012	17.50	17.97	17.32	17.86	12,489,781	+0.30(+1.73%)
Sep 12, 2012	17.56	17.71	17.50	17.56	6,852,291	+0.12(+0.70%)
Sep 11, 2012	17.44	17.65	17.37	17.43	7,170,518	-0.01(-0.04%)
Sep 10, 2012	17.67	17.78	17.41	17.44	10,746,510	-0.30(-1.67%)
Sep 07, 2012	17.12	17.78	17.11	17.74	17,007,212	+0.70(+4.10%)
Sep 06, 2012	16.54	17.25	16.51	17.04	16,449,208	+0.52(+3.17%)
Sep 05, 2012	16.11	16.52	15.95	16.52	10,451,135	+0.34(+2.11%)
Sep 04, 2012	16.13	16.32	15.95	16.17	9,887,936	-0.03(-0.19%)
Aug 31, 2012	16.17	16.30	16.02	16.20	7,675,896	+0.18(+1.14%)
Aug 30, 2012	16.13	16.14	15.95	16.02	5,115,568	-0.14(-0.89%)
Aug 29, 2012	15.86	16.43	15.83	16.17	12,680,870	+0.06(+0.38%)
Aug 27, 2012	16.09	16.22	15.94	16.11	8,189,992	+0.03(+0.19%)
Aug 24, 2012	16.10	16.21	15.99	16.08	7,171,436	-0.12(-0.75%)
Aug 23, 2012	16.40	16.40	16.11	16.20	11,805,381	-0.30(-1.79%)
Aug 22, 2012	16.38	16.51	16.05	16.49	9,460,244	+0.08(+0.46%)
Aug 21, 2012	16.66	16.75	16.33	16.42	8,623,209	-0.18(-1.10%)
Aug 20, 2012	16.51	16.71	16.44	16.60	8,716,215	-0.11(-0.64%)
Aug 17, 2012	16.19	16.80	16.20	16.71	23,652,058	+0.52(+3.19%)
Aug 16, 2012	15.27	16.29	15.27	16.19	18,981,754	+0.90(+5.91%)
Aug 15, 2012	15.34	15.45	15.17	15.29	8,561,822	-0.05(-0.35%)
Aug 14, 2012	15.66	15.78	15.26	15.34	10,118,969	-0.20(-1.27%)
Aug 13, 2012	15.57	15.79	15.45	15.54	5,305,382	-0.05(-0.34%)
Aug 10, 2012	15.57	15.71	15.42	15.59	5,142,736	-0.08(-0.53%)
Aug 09, 2012	15.46	15.80	15.34	15.67	8,763,120	+0.21(+1.33%)
Aug 08, 2012	15.29	15.52	15.22	15.47	6,195,558	-0.03(-0.20%)
Aug 07, 2012	15.12	15.57	15.12	15.50	12,617,838	+0.43(+2.87%)
Aug 06, 2012	15.22	15.26	15.00	15.07	8,176,094	-0.14(-0.95%)
Aug 03, 2012	14.62	15.26	14.61	15.21	12,377,741	+0.68(+4.70%)
Aug 02, 2012	14.87	15.23	14.37	14.53	14,335,666	-0.39(-2.64%)

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.