Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.35	24.22	23.16	23.95	867,858	+1.47(+6.54%)
Oct 26, 2012		22.48	22.48	22.48	0	-0.87(-3.73%)
Oct 25, 2012	22.98	23.81	22.98	23.35	278,929	+0.57(+2.50%)
Oct 24, 2012	23.03	23.37	22.38	22.78	383,907	-0.10(-0.44%)
Oct 23, 2012	23.06	23.06	22.49	22.88	166,615	-0.42(-1.80%)
Oct 19, 2012	23.81	23.83	22.98	23.30	354,214	-0.71(-2.96%)
Oct 18, 2012	24.42	24.42	23.93	24.01	205,550	-0.50(-2.04%)
Oct 17, 2012	23.57	24.51	23.57	24.51	391,216	+1.05(+4.48%)
Oct 16, 2012	23.60	23.90	23.30	23.46	742,879	-0.15(-0.64%)
Oct 15, 2012	24.48	24.73	23.45	23.61	468,070	-0.85(-3.48%)
Oct 12, 2012	24.45	25.05	24.16	24.46	462,466	-0.04(-0.16%)
Oct 11, 2012	24.40	25.00	24.35	24.50	446,382	+0.12(+0.49%)
Oct 10, 2012	24.14	24.50	24.07	24.38	704,411	+0.24(+0.99%)
Oct 09, 2012	25.87	25.94	24.08	24.14	785,257	-1.67(-6.47%)
Oct 08, 2012	26.63	26.85	25.22	25.81	1,429,233	-0.85(-3.19%)
Oct 05, 2012	27.00	27.36	26.17	26.66	1,032,276	-0.27(-1.00%)
Oct 04, 2012	26.49	26.94	26.36	26.93	5,204,101	+0.47(+1.78%)
Oct 03, 2012	26.84	26.84	26.42	26.46	474,221	-0.21(-0.79%)
Oct 02, 2012	26.59	26.89	26.36	26.67	1,833,305	+1.12(+4.38%)
Oct 01, 2012	25.73	26.03	25.02	25.55	307,811	-0.06(-0.23%)
Sep 28, 2012	25.86	25.86	25.50	25.61	332,015	-0.35(-1.35%)
Sep 27, 2012	25.52	26.19	25.50	25.96	438,641	+0.65(+2.57%)
Sep 26, 2012	25.73	25.74	24.89	25.31	287,513	-0.44(-1.71%)
Sep 25, 2012	25.47	25.84	25.27	25.75	463,462	+0.42(+1.66%)
Sep 24, 2012	25.61	25.81	25.28	25.33	177,570	-0.39(-1.52%)
Sep 21, 2012	25.78	25.78	25.25	25.72	732,859	+0.27(+1.06%)
Sep 20, 2012	25.34	25.56	25.27	25.45	175,028	+0.05(+0.20%)
Sep 19, 2012	25.55	25.81	25.27	25.40	330,266	+0.04(+0.16%)
Sep 18, 2012	25.13	25.47	25.11	25.36	404,936	+0.26(+1.04%)
Sep 17, 2012	25.47	25.47	24.85	25.10	269,802	-0.37(-1.45%)
Sep 14, 2012	25.92	26.35	25.41	25.47	457,649	-0.28(-1.09%)
Sep 13, 2012	25.83	26.00	25.46	25.75	269,530	+0.08(+0.31%)
Sep 12, 2012	26.00	26.19	25.47	25.67	318,523	-0.28(-1.08%)
Sep 11, 2012	25.53	26.14	25.21	25.95	746,098	+0.40(+1.57%)
Sep 10, 2012	25.25	25.61	25.14	25.55	362,937	+0.36(+1.43%)
Sep 07, 2012	25.09	25.42	24.95	25.19	264,994	+0.28(+1.12%)
Sep 06, 2012	24.26	25.10	24.23	24.91	296,013	+0.82(+3.40%)
Sep 05, 2012	22.91	24.20	22.91	24.09	624,429	+1.09(+4.74%)
Sep 04, 2012	22.81	23.17	22.76	23.00	685,586	+0.15(+0.66%)
Aug 31, 2012	23.17	23.28	22.71	22.85	145,490	-0.18(-0.78%)
Aug 30, 2012	23.08	23.31	22.88	23.03	122,795	-0.11(-0.48%)
Aug 29, 2012	23.40	23.57	23.07	23.14	287,779	+0.08(+0.35%)
Aug 27, 2012	23.06	23.12	22.63	23.06	201,804	+0.06(+0.26%)
Aug 24, 2012	23.02	23.31	22.98	23.00	212,379	-0.13(-0.56%)
Aug 23, 2012	23.28	23.28	23.02	23.13	148,843	-0.13(-0.56%)
Aug 22, 2012	23.28	23.46	22.86	23.26	249,972	+0.03(+0.13%)
Aug 21, 2012	23.66	23.88	23.14	23.23	264,207	-0.01(-0.04%)
Aug 20, 2012	23.14	23.28	22.99	23.24	118,527	-0.02(-0.09%)
Aug 17, 2012	23.15	23.34	22.84	23.26	131,290	+0.10(+0.43%)
Aug 16, 2012	22.96	23.18	22.62	23.16	247,541	+0.16(+0.70%)
Aug 15, 2012	22.77	23.27	22.66	23.00	268,766	+0.26(+1.14%)
Aug 14, 2012	22.65	22.88	22.37	22.74	271,841	+0.24(+1.07%)
Aug 13, 2012	22.76	22.95	22.15	22.50	1,328,393	+0.78(+3.59%)
Aug 10, 2012	21.93	21.96	21.33	21.72	268,831	-0.25(-1.14%)
Aug 09, 2012	21.82	22.12	21.77	21.97	200,581	+0.27(+1.24%)
Aug 08, 2012	21.83	21.98	21.65	21.70	315,597	-0.14(-0.64%)
Aug 07, 2012	22.19	22.20	21.69	21.84	617,529	-0.29(-1.31%)
Aug 06, 2012	22.46	22.62	22.07	22.13	331,113	-0.29(-1.29%)
Aug 03, 2012	22.90	23.06	22.34	22.42	531,920	-0.22(-0.97%)
Aug 02, 2012	22.68	22.79	22.27	22.64	482,105	-0.15(-0.66%)

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.