Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.92	24.04	23.69	23.98	974,223	+0.25(+1.04%)
Oct 26, 2012	24.00	23.73	23.73	23.73	644,507	-0.27(-1.12%)
Oct 25, 2012	24.10	24.34	23.83	24.00	740,975	+0.06(+0.24%)
Oct 24, 2012	23.74	24.06	23.66	23.94	961,557	+0.36(+1.54%)
Oct 23, 2012	23.69	23.70	23.31	23.58	891,658	-0.32(-1.33%)
Oct 19, 2012	24.31	24.39	23.76	23.90	913,615	-0.44(-1.82%)
Oct 18, 2012	24.70	24.70	24.20	24.34	891,910	-0.30(-1.21%)
Oct 17, 2012	24.55	24.74	24.40	24.64	886,970	+0.07(+0.27%)
Oct 16, 2012	24.47	24.75	24.47	24.57	687,729	+0.17(+0.71%)
Oct 15, 2012	24.34	24.42	24.14	24.40	879,088	+0.20(+0.82%)
Oct 12, 2012	24.37	24.49	24.13	24.20	934,376	-0.21(-0.86%)
Oct 11, 2012	24.70	24.92	23.84	24.41	1,561,786	+0.37(+1.53%)
Oct 10, 2012	24.01	24.05	23.81	24.04	1,207,923	+0.07(+0.30%)
Oct 09, 2012	24.26	24.26	23.73	23.97	2,005,175	-0.25(-1.05%)
Oct 08, 2012	24.34	24.48	24.05	24.22	1,235,937	-0.25(-1.04%)
Oct 05, 2012	24.93	25.01	24.36	24.48	3,011,380	-0.67(-2.66%)
Oct 04, 2012	24.88	25.21	24.61	25.15	3,075,663	+0.34(+1.37%)
Oct 03, 2012	24.27	24.81	24.23	24.81	4,487,779	+0.53(+2.19%)
Oct 02, 2012	23.61	24.34	23.53	24.28	3,171,754	+0.78(+3.34%)
Oct 01, 2012	23.72	23.77	23.36	23.49	1,518,268	-0.10(-0.44%)
Sep 28, 2012	23.51	23.67	23.43	23.60	1,044,963	+0.04(+0.19%)
Sep 27, 2012	23.53	23.65	23.37	23.55	691,300	+0.15(+0.64%)
Sep 26, 2012	23.55	23.58	23.37	23.40	2,193,824	-0.20(-0.86%)
Sep 25, 2012	23.43	23.77	23.36	23.60	2,457,740	+0.30(+1.31%)
Sep 24, 2012	23.47	23.66	23.29	23.30	1,056,840	-0.12(-0.52%)
Sep 21, 2012	23.36	23.51	23.36	23.42	1,917,987	+0.04(+0.19%)
Sep 20, 2012	23.25	23.55	23.20	23.38	1,240,233	+0.06(+0.27%)
Sep 19, 2012	23.40	23.44	23.27	23.31	1,073,089	-0.03(-0.13%)
Sep 18, 2012	23.35	23.63	23.32	23.34	1,740,659	-0.08(-0.35%)
Sep 17, 2012	23.40	23.62	23.37	23.43	1,370,711	-0.01(-0.04%)
Sep 14, 2012	23.68	23.82	23.36	23.44	1,424,870	-0.25(-1.07%)
Sep 13, 2012	23.56	23.79	23.01	23.69	1,984,503	+0.21(+0.90%)
Sep 12, 2012	23.63	23.96	23.42	23.48	4,164,476	-0.15(-0.66%)
Sep 11, 2012	23.16	23.68	23.16	23.63	2,777,936	+0.40(+1.71%)
Sep 10, 2012	23.43	23.48	22.87	23.23	3,057,236	-0.08(-0.34%)
Sep 07, 2012	23.27	23.70	23.14	23.31	8,615,908	+1.82(+8.49%)
Sep 06, 2012	21.29	21.64	21.17	21.49	2,311,457	+0.35(+1.65%)
Sep 05, 2012	21.23	21.23	21.01	21.14	1,372,068	-0.08(-0.35%)
Sep 04, 2012	20.94	21.32	20.74	21.22	1,310,364	+0.27(+1.29%)
Aug 31, 2012	20.88	21.09	20.55	20.95	947,514	+0.17(+0.83%)
Aug 30, 2012	20.69	20.90	20.63	20.77	980,276	-0.02(-0.08%)
Aug 29, 2012	20.83	21.00	20.79	20.79	995,099	-0.00(-0.01%)
Aug 27, 2012	20.75	21.16	20.67	20.79	1,657,077	+0.16(+0.77%)
Aug 24, 2012	20.39	20.70	20.33	20.63	692,405	+0.19(+0.93%)
Aug 23, 2012	20.43	20.54	20.19	20.44	969,860	-0.05(-0.24%)
Aug 22, 2012	20.32	20.63	20.28	20.49	1,574,284	+0.10(+0.51%)
Aug 21, 2012	20.38	20.61	20.32	20.39	1,156,383	+0.00(+0.02%)
Aug 20, 2012	20.67	20.74	20.26	20.38	1,099,450	-0.33(-1.59%)
Aug 17, 2012	20.45	20.75	20.42	20.71	1,178,984	+0.30(+1.49%)
Aug 16, 2012	20.36	20.50	20.14	20.41	1,172,691	-0.01(-0.06%)
Aug 15, 2012	20.03	20.50	19.76	20.42	1,755,783	+0.89(+4.58%)
Aug 14, 2012	19.56	19.59	19.43	19.53	662,553	+0.01(+0.06%)
Aug 13, 2012	19.47	19.60	19.42	19.51	957,066	+0.03(+0.15%)
Aug 10, 2012	19.44	19.55	19.42	19.48	627,514	-0.04(-0.19%)
Aug 09, 2012	19.19	19.54	19.19	19.52	1,515,525	+0.30(+1.56%)
Aug 08, 2012	18.98	19.25	18.98	19.22	848,876	+0.15(+0.80%)
Aug 07, 2012	18.78	19.18	18.78	19.07	2,124,205	+0.31(+1.65%)
Aug 06, 2012	18.15	18.85	18.15	18.76	1,986,957	+0.62(+3.44%)
Aug 03, 2012	18.32	18.43	18.11	18.14	3,051,940	+0.08(+0.43%)
Aug 02, 2012	18.35	18.35	17.84	18.06	3,715,631	-0.37(-2.03%)

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.