Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.34	19.50	19.06	19.15	12,732,652	-0.24(-1.25%)
Oct 26, 2012	19.28	19.39	19.39	19.39	7,706,019	+0.10(+0.51%)
Oct 25, 2012	19.83	19.87	19.25	19.29	10,674,420	-0.43(-2.19%)
Oct 24, 2012	19.51	19.79	19.51	19.72	8,997,585	+0.08(+0.39%)
Oct 23, 2012	19.56	19.75	19.46	19.65	10,882,953	-0.25(-1.26%)
Oct 19, 2012	20.05	20.11	19.81	19.90	7,871,143	-0.20(-0.98%)
Oct 18, 2012	19.83	20.10	19.65	20.09	9,331,654	+0.27(+1.34%)
Oct 17, 2012	19.90	19.98	19.81	19.83	4,960,121	-0.02(-0.08%)
Oct 16, 2012	19.98	19.99	19.75	19.84	7,351,721	+0.03(+0.15%)
Oct 15, 2012	19.53	19.86	19.50	19.81	5,355,004	+0.27(+1.36%)
Oct 12, 2012	19.55	19.75	19.45	19.55	5,157,546	+0.02(+0.12%)
Oct 11, 2012	19.70	19.70	19.51	19.53	3,231,215	+0.01(+0.04%)
Oct 10, 2012	19.64	19.82	19.47	19.52	6,071,323	-0.04(-0.19%)
Oct 09, 2012	19.69	19.91	19.47	19.56	9,356,406	-0.23(-1.19%)
Oct 08, 2012	19.78	19.96	19.69	19.79	9,772,777	-0.16(-0.80%)
Oct 05, 2012	19.77	20.06	19.76	19.95	8,620,286	+0.32(+1.62%)
Oct 04, 2012	19.34	19.64	19.28	19.63	5,734,567	+0.35(+1.81%)
Oct 03, 2012	19.40	19.43	19.20	19.28	3,607,362	-0.13(-0.66%)
Oct 02, 2012	19.42	19.59	19.37	19.41	5,052,832	+0.00(+0.00%)
Oct 01, 2012	19.27	19.61	19.24	19.41	5,162,294	+0.16(+0.83%)
Sep 28, 2012	19.41	19.59	19.19	19.25	5,765,164	-0.30(-1.51%)
Sep 27, 2012	19.39	19.65	19.24	19.55	6,213,593	+0.30(+1.53%)
Sep 26, 2012	18.93	19.32	18.62	19.25	10,341,612	+0.20(+1.05%)
Sep 25, 2012	19.25	19.45	19.04	19.05	7,617,367	-0.20(-1.04%)
Sep 24, 2012	19.03	19.30	18.93	19.25	4,262,577	+0.14(+0.75%)
Sep 21, 2012	19.06	19.31	19.03	19.11	4,258,558	+0.10(+0.52%)
Sep 20, 2012	19.21	19.22	18.88	19.01	9,832,836	-0.40(-2.07%)
Sep 19, 2012	19.37	19.49	19.24	19.41	5,576,059	+0.04(+0.20%)
Sep 18, 2012	19.28	19.43	19.09	19.37	7,138,912	+0.22(+1.15%)
Sep 17, 2012	19.35	19.46	19.13	19.16	8,797,276	-0.33(-1.67%)
Sep 14, 2012	19.50	19.71	19.34	19.48	9,486,727	+0.16(+0.82%)
Sep 13, 2012	18.97	19.42	18.97	19.32	14,226,684	+0.21(+1.11%)
Sep 12, 2012	19.18	19.31	19.06	19.11	5,190,534	-0.05(-0.24%)
Sep 11, 2012	19.19	19.30	19.14	19.16	6,646,243	+0.08(+0.40%)
Sep 10, 2012	19.57	19.60	19.06	19.08	5,813,078	-0.48(-2.44%)
Sep 07, 2012	19.61	19.69	19.49	19.56	8,219,254	+0.05(+0.27%)
Sep 06, 2012	19.54	19.65	19.42	19.50	7,495,247	+0.16(+0.82%)
Sep 05, 2012	19.47	19.53	19.25	19.34	3,903,183	-0.03(-0.16%)
Sep 04, 2012	18.79	19.56	18.79	19.37	5,320,895	+0.00(+0.00%)
Aug 31, 2012	19.29	19.42	19.06	19.37	5,623,434	+0.30(+1.55%)
Aug 30, 2012	18.94	19.12	18.83	19.08	4,841,703	-0.11(-0.59%)
Aug 29, 2012	19.38	19.45	19.16	19.19	4,600,806	-0.05(-0.28%)
Aug 27, 2012	19.28	19.42	19.20	19.25	2,852,415	-0.05(-0.27%)
Aug 24, 2012	18.85	19.44	18.72	19.30	5,702,334	+0.33(+1.72%)
Aug 23, 2012	19.21	19.28	18.77	18.97	7,729,842	-0.20(-1.03%)
Aug 22, 2012	19.47	19.47	18.98	19.17	9,629,920	-0.30(-1.56%)
Aug 21, 2012	19.82	19.98	19.37	19.47	5,004,700	-0.32(-1.61%)
Aug 20, 2012	19.73	19.86	19.67	19.79	4,776,264	-0.07(-0.34%)
Aug 17, 2012	19.81	19.92	19.70	19.86	4,701,219	-0.06(-0.30%)
Aug 16, 2012	19.97	20.00	19.74	19.92	4,549,990	-0.05(-0.27%)
Aug 15, 2012	19.55	20.03	19.47	19.97	3,851,768	+0.38(+1.93%)
Aug 14, 2012	19.53	19.70	19.37	19.59	5,524,946	+0.21(+1.09%)
Aug 13, 2012	19.84	19.86	19.34	19.38	4,227,684	-0.42(-2.14%)
Aug 10, 2012	19.69	19.83	19.51	19.81	5,954,017	+0.07(+0.35%)
Aug 09, 2012	19.90	20.00	19.71	19.74	6,507,313	-0.14(-0.69%)
Aug 08, 2012	19.84	19.96	19.78	19.87	4,933,492	+0.01(+0.04%)
Aug 07, 2012	19.95	20.16	19.84	19.87	5,960,330	-0.05(-0.23%)
Aug 06, 2012	20.12	20.25	19.90	19.91	5,433,917	-0.18(-0.90%)
Aug 03, 2012	20.40	20.43	20.05	20.09	4,476,355	+0.15(+0.76%)
Aug 02, 2012	19.80	20.00	19.75	19.94	5,167,408	+0.02(+0.11%)

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.