Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.88	16.36	15.71	16.36	2,767,700	+0.65(+4.12%)
Oct 26, 2012	18.32	15.71	15.71	15.71	5,855,266	-3.05(-16.27%)
Oct 25, 2012	19.08	19.24	18.53	18.77	561,149	-0.31(-1.65%)
Oct 24, 2012	19.10	19.20	18.96	19.08	440,076	-0.02(-0.10%)
Oct 23, 2012	19.01	19.22	18.97	19.10	553,688	+0.14(+0.72%)
Oct 19, 2012	18.89	18.97	18.72	18.97	455,719	+0.01(+0.05%)
Oct 18, 2012	18.81	18.96	18.78	18.96	473,625	+0.14(+0.73%)
Oct 17, 2012	18.46	18.85	18.36	18.82	460,447	+0.34(+1.86%)
Oct 16, 2012	18.24	18.50	18.24	18.47	270,332	+0.29(+1.62%)
Oct 15, 2012	17.93	18.20	17.86	18.18	171,397	+0.26(+1.42%)
Oct 12, 2012	18.02	18.06	17.85	17.92	152,957	-0.15(-0.82%)
Oct 11, 2012	18.08	18.17	17.91	18.07	170,684	+0.15(+0.82%)
Oct 10, 2012	17.91	18.14	17.89	17.92	226,419	+0.02(+0.11%)
Oct 09, 2012	18.20	18.20	17.82	17.91	225,772	-0.27(-1.51%)
Oct 08, 2012	18.22	18.31	18.14	18.18	204,563	-0.07(-0.38%)
Oct 05, 2012	18.14	18.42	18.02	18.25	587,289	+0.20(+1.09%)
Oct 04, 2012	18.04	18.14	17.89	18.05	282,599	+0.10(+0.55%)
Oct 03, 2012	18.10	18.29	17.91	17.95	279,411	-0.15(-0.81%)
Oct 02, 2012	18.05	18.23	18.02	18.10	277,725	+0.10(+0.55%)
Oct 01, 2012	18.10	18.21	17.93	18.00	663,300	-0.05(-0.27%)
Sep 28, 2012	17.94	18.19	17.93	18.05	300,639	+0.01(+0.05%)
Sep 27, 2012	18.00	18.11	17.88	18.04	272,928	+0.05(+0.27%)
Sep 26, 2012	18.17	18.31	17.96	17.99	324,826	-0.13(-0.70%)
Sep 25, 2012	18.73	18.86	18.11	18.12	546,594	-0.50(-2.69%)
Sep 24, 2012	18.82	18.89	18.58	18.62	241,160	-0.24(-1.25%)
Sep 21, 2012	19.04	19.19	18.82	18.86	621,624	-0.02(-0.10%)
Sep 20, 2012	18.67	18.96	18.62	18.88	384,774	+0.13(+0.68%)
Sep 19, 2012	18.66	18.84	18.58	18.75	268,404	+0.11(+0.58%)
Sep 18, 2012	18.67	18.73	18.49	18.64	301,189	-0.08(-0.42%)
Sep 17, 2012	18.70	18.80	18.66	18.72	207,913	-0.04(-0.21%)
Sep 14, 2012	18.61	18.81	18.56	18.76	260,865	+0.22(+1.17%)
Sep 13, 2012	18.46	18.62	18.38	18.54	435,849	+0.14(+0.75%)
Sep 12, 2012	18.49	18.58	18.30	18.41	544,386	+0.00(+0.00%)
Sep 11, 2012	17.98	18.53	17.98	18.41	1,008,056	+0.45(+2.52%)
Sep 10, 2012	18.32	18.32	17.91	17.95	509,504	-0.36(-1.98%)
Sep 07, 2012	18.40	18.46	18.25	18.32	425,463	+0.00(+0.00%)
Sep 06, 2012	18.11	18.50	18.11	18.32	522,096	+0.05(+0.27%)
Sep 05, 2012	18.04	18.31	17.99	18.27	563,949	+0.38(+2.14%)
Sep 04, 2012	17.72	17.97	17.65	17.89	378,677	+0.20(+1.11%)
Aug 31, 2012	17.77	17.82	17.57	17.69	202,253	+0.05(+0.28%)
Aug 30, 2012	17.48	17.77	17.42	17.64	1,219,293	+0.05(+0.28%)
Aug 29, 2012	17.62	17.68	17.51	17.59	335,801	+0.06(+0.33%)
Aug 27, 2012	17.38	17.65	17.38	17.53	398,913	+0.24(+1.42%)
Aug 24, 2012	17.26	17.34	17.13	17.29	368,523	-0.08(-0.45%)
Aug 23, 2012	17.64	17.86	17.17	17.37	352,855	-0.07(-0.39%)
Aug 22, 2012	17.45	17.62	17.40	17.43	263,389	-0.10(-0.56%)
Aug 21, 2012	17.41	17.64	17.41	17.53	383,279	+0.15(+0.84%)
Aug 20, 2012	17.29	17.40	17.05	17.39	230,314	+0.04(+0.23%)
Aug 17, 2012	16.91	17.38	16.91	17.35	339,068	+0.41(+2.43%)
Aug 16, 2012	16.69	17.02	16.61	16.94	346,324	+0.26(+1.59%)
Aug 15, 2012	16.71	16.76	16.59	16.67	816,583	-0.10(-0.58%)
Aug 14, 2012	16.90	17.11	16.72	16.77	880,797	-0.01(-0.06%)
Aug 13, 2012	16.83	16.95	16.58	16.78	974,769	-0.04(-0.23%)
Aug 10, 2012	16.92	17.03	16.81	16.82	207,998	-0.12(-0.69%)
Aug 09, 2012	17.06	17.21	16.94	16.94	167,197	-0.17(-0.97%)
Aug 08, 2012	16.79	17.14	16.79	17.10	174,106	+0.21(+1.22%)
Aug 07, 2012	16.84	17.03	16.76	16.90	257,331	+0.18(+1.05%)
Aug 06, 2012	16.44	16.80	16.36	16.72	291,244	+0.26(+1.61%)
Aug 03, 2012	16.26	16.48	16.20	16.46	210,080	+0.37(+2.31%)
Aug 02, 2012	16.00	16.20	15.92	16.08	264,349	-0.09(-0.54%)

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.