Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.43	18.43	18.12	18.23	502,104	-0.03(-0.14%)
Oct 26, 2012	17.92	18.26	18.26	18.26	425,194	+0.37(+2.06%)
Oct 25, 2012	17.79	17.96	17.75	17.89	279,706	+0.15(+0.84%)
Oct 24, 2012	17.91	18.00	17.70	17.74	400,732	-0.12(-0.69%)
Oct 23, 2012	17.77	17.93	17.67	17.87	326,401	-0.06(-0.34%)
Oct 19, 2012	18.00	18.20	17.63	17.93	283,313	-0.11(-0.58%)
Oct 18, 2012	18.02	18.14	17.97	18.03	220,617	+0.06(+0.34%)
Oct 17, 2012	18.09	18.34	17.92	17.97	357,642	-0.04(-0.24%)
Oct 16, 2012	18.04	18.05	17.84	18.02	160,561	+0.04(+0.19%)
Oct 15, 2012	18.01	18.09	17.84	17.98	239,354	-0.04(-0.19%)
Oct 12, 2012	18.04	18.16	17.94	18.02	252,142	-0.11(-0.63%)
Oct 11, 2012	18.29	18.40	18.10	18.13	204,971	-0.05(-0.29%)
Oct 10, 2012	18.07	18.39	18.00	18.18	268,533	+0.18(+1.02%)
Oct 09, 2012	18.27	18.33	17.94	18.00	204,495	-0.12(-0.68%)
Oct 08, 2012	18.20	18.30	18.02	18.12	271,506	-0.03(-0.14%)
Oct 05, 2012	17.88	18.21	17.88	18.15	709,118	+0.39(+2.22%)
Oct 04, 2012	17.95	18.00	17.74	17.75	481,814	-0.05(-0.29%)
Oct 03, 2012	17.99	18.06	17.66	17.81	277,481	-0.20(-1.12%)
Oct 02, 2012	18.10	18.14	17.94	18.01	201,914	-0.03(-0.15%)
Oct 01, 2012	17.94	18.16	17.72	18.03	321,230	+0.17(+0.93%)
Sep 28, 2012	17.80	17.95	17.69	17.87	457,572	-0.07(-0.39%)
Sep 27, 2012	17.86	17.99	17.69	17.94	461,802	+0.25(+1.44%)
Sep 26, 2012	17.94	17.98	17.62	17.68	311,870	-0.19(-1.08%)
Sep 25, 2012	18.44	18.54	17.75	17.88	381,466	-0.54(-2.95%)
Sep 24, 2012	18.46	18.57	18.34	18.42	224,743	-0.15(-0.80%)
Sep 21, 2012	18.48	18.58	18.28	18.57	972,680	+0.28(+1.53%)
Sep 20, 2012	18.39	18.41	17.52	18.29	2,005,566	-0.24(-1.28%)
Sep 19, 2012	18.58	18.72	18.49	18.52	719,714	-0.09(-0.47%)
Sep 18, 2012	19.12	19.15	18.34	18.61	728,374	-0.53(-2.79%)
Sep 17, 2012	19.51	19.56	19.05	19.15	305,824	-0.38(-1.93%)
Sep 14, 2012	19.57	19.72	19.42	19.52	539,334	-0.10(-0.49%)
Sep 13, 2012	19.60	19.69	19.42	19.62	255,658	+0.01(+0.04%)
Sep 12, 2012	19.52	19.72	19.43	19.61	268,255	+0.13(+0.67%)
Sep 11, 2012	19.84	19.88	19.43	19.48	203,540	-0.39(-1.98%)
Sep 10, 2012	19.75	19.96	19.72	19.87	303,367	+0.20(+1.02%)
Sep 07, 2012	19.63	19.82	19.55	19.67	307,564	+0.05(+0.27%)
Sep 06, 2012	18.70	19.72	18.19	19.62	1,276,831	+0.75(+3.99%)
Sep 05, 2012	18.81	19.08	18.64	18.87	360,790	-0.05(-0.28%)
Sep 04, 2012	18.15	19.00	18.13	18.92	457,560	+0.86(+4.75%)
Aug 31, 2012	18.20	18.41	18.05	18.06	149,512	-0.08(-0.43%)
Aug 30, 2012	18.24	18.24	17.94	18.14	399,396	-0.11(-0.58%)
Aug 29, 2012	18.20	18.28	18.09	18.24	119,659	-0.01(-0.05%)
Aug 27, 2012	18.47	18.67	18.14	18.25	302,641	-0.17(-0.90%)
Aug 24, 2012	18.23	18.51	18.16	18.42	289,157	+0.20(+1.11%)
Aug 23, 2012	18.64	18.74	18.16	18.22	241,138	-0.43(-2.30%)
Aug 22, 2012	18.58	18.71	18.23	18.65	254,716	+0.06(+0.33%)
Aug 21, 2012	18.92	19.08	18.53	18.59	304,507	-0.31(-1.62%)
Aug 20, 2012	18.68	18.91	18.55	18.89	490,222	+0.25(+1.32%)
Aug 17, 2012	18.39	18.84	18.26	18.65	351,145	+0.56(+3.10%)
Aug 16, 2012	18.11	18.21	18.04	18.09	382,984	+0.01(+0.05%)
Aug 15, 2012	18.04	18.17	17.78	18.08	185,942	-0.01(-0.05%)
Aug 14, 2012	18.13	18.35	18.04	18.09	172,772	+0.05(+0.29%)
Aug 13, 2012	18.39	18.39	17.41	18.03	389,542	-0.37(-2.00%)
Aug 10, 2012	18.92	19.08	17.96	18.40	548,946	+0.01(+0.05%)
Aug 09, 2012	18.55	18.76	18.34	18.39	486,698	-0.11(-0.62%)
Aug 08, 2012	18.50	18.70	18.39	18.51	359,281	-0.07(-0.38%)
Aug 07, 2012	18.17	19.10	18.15	18.58	299,187	+0.48(+2.66%)
Aug 06, 2012	18.01	18.27	17.95	18.09	254,836	+0.14(+0.78%)
Aug 03, 2012	17.22	18.09	17.22	17.95	254,795	+0.89(+5.24%)
Aug 02, 2012	17.07	17.32	16.84	17.06	352,142	-0.01(-0.05%)

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.