Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.90	18.22	17.82	18.22	2,243,598	+0.44(+2.47%)
Oct 26, 2012	17.99	17.78	17.78	17.78	1,955,642	-0.20(-1.09%)
Oct 25, 2012	18.09	18.19	17.78	17.98	2,363,480	-0.03(-0.18%)
Oct 24, 2012	18.14	18.14	17.91	18.01	2,590,664	+0.15(+0.82%)
Oct 23, 2012	17.80	17.93	17.62	17.86	2,520,624	-0.20(-1.13%)
Oct 19, 2012	18.07	18.14	17.89	18.06	1,516,625	-0.01(-0.04%)
Oct 18, 2012	17.89	18.07	17.89	18.07	934,487	+0.18(+1.00%)
Oct 17, 2012	18.00	18.02	17.76	17.89	1,172,563	-0.11(-0.59%)
Oct 16, 2012	17.83	18.03	17.74	18.00	1,601,418	+0.28(+1.56%)
Oct 15, 2012	17.43	17.72	17.27	17.72	1,118,851	+0.30(+1.73%)
Oct 12, 2012	17.47	17.53	17.36	17.42	1,058,168	-0.04(-0.23%)
Oct 11, 2012	17.42	17.53	17.38	17.46	1,006,952	+0.17(+0.99%)
Oct 10, 2012	17.32	17.45	17.21	17.29	1,183,632	-0.07(-0.38%)
Oct 09, 2012	17.34	17.58	17.28	17.36	1,143,330	+0.06(+0.33%)
Oct 08, 2012	17.38	17.43	17.20	17.30	583,882	-0.16(-0.93%)
Oct 05, 2012	17.35	17.66	17.27	17.46	1,195,881	+0.21(+1.23%)
Oct 04, 2012	17.45	17.56	17.17	17.25	1,110,964	-0.09(-0.52%)
Oct 03, 2012	17.29	17.58	17.24	17.34	1,974,736	+0.09(+0.52%)
Oct 02, 2012	17.20	17.33	17.11	17.25	2,087,948	+0.07(+0.38%)
Oct 01, 2012	17.52	17.52	17.01	17.19	1,903,568	-0.20(-1.12%)
Sep 28, 2012	17.55	17.62	17.38	17.38	1,608,431	-0.22(-1.25%)
Sep 27, 2012	17.65	17.83	17.55	17.60	1,432,807	+0.02(+0.14%)
Sep 26, 2012	17.64	17.76	17.51	17.58	2,587,777	-0.20(-1.10%)
Sep 25, 2012	18.17	18.23	17.74	17.77	3,684,999	-0.41(-2.24%)
Sep 24, 2012	18.15	18.23	18.02	18.18	3,383,937	-0.05(-0.27%)
Sep 21, 2012	17.99	18.23	17.93	18.23	2,949,913	+0.32(+1.77%)
Sep 20, 2012	18.12	18.12	17.74	17.91	2,283,031	-0.24(-1.30%)
Sep 19, 2012	18.02	18.22	18.02	18.15	2,279,307	+0.10(+0.54%)
Sep 18, 2012	18.08	18.12	17.87	18.05	1,565,711	-0.07(-0.40%)
Sep 17, 2012	18.24	18.37	17.99	18.12	1,189,161	-0.17(-0.94%)
Sep 14, 2012	17.94	18.33	17.94	18.29	1,213,413	+0.42(+2.37%)
Sep 13, 2012	17.72	18.02	17.64	17.87	2,338,475	+0.20(+1.11%)
Sep 12, 2012	17.84	17.86	17.58	17.67	1,946,068	-0.16(-0.91%)
Sep 11, 2012	18.00	18.00	17.78	17.84	1,272,707	-0.09(-0.50%)
Sep 10, 2012	18.16	18.16	17.87	17.93	510,022	-0.21(-1.17%)
Sep 07, 2012	18.11	18.17	17.90	18.14	774,666	+0.14(+0.77%)
Sep 06, 2012	17.81	18.03	17.77	18.00	1,260,438	+0.30(+1.70%)
Sep 05, 2012	17.71	17.80	17.68	17.70	1,352,095	-0.05(-0.28%)
Sep 04, 2012	17.37	17.76	17.36	17.75	1,033,553	+0.34(+1.97%)
Aug 31, 2012	17.43	17.45	17.19	17.41	1,184,696	+0.07(+0.38%)
Aug 30, 2012	17.33	17.36	17.16	17.34	765,609	-0.03(-0.19%)
Aug 29, 2012	17.41	17.43	17.21	17.37	1,343,468	-0.04(-0.23%)
Aug 27, 2012	17.45	17.45	17.22	17.41	1,449,078	+0.07(+0.42%)
Aug 24, 2012	17.20	17.43	17.13	17.34	1,326,930	+0.13(+0.76%)
Aug 23, 2012	17.18	17.26	17.02	17.21	1,729,514	+0.05(+0.28%)
Aug 22, 2012	17.24	17.32	17.01	17.16	1,084,190	-0.11(-0.61%)
Aug 21, 2012	17.07	17.34	17.07	17.27	1,378,756	+0.25(+1.48%)
Aug 20, 2012	17.32	17.32	16.92	17.01	1,995,184	-0.33(-1.88%)
Aug 17, 2012	17.12	17.36	17.10	17.34	1,666,409	+0.17(+1.00%)
Aug 16, 2012	16.89	17.28	16.82	17.17	1,448,661	+0.33(+1.93%)
Aug 15, 2012	16.70	16.92	16.67	16.84	1,915,151	+0.11(+0.68%)
Aug 14, 2012	16.73	16.83	16.71	16.73	1,770,107	-0.02(-0.15%)
Aug 13, 2012	16.56	16.75	16.48	16.75	914,986	+0.20(+1.18%)
Aug 10, 2012	16.49	16.59	16.45	16.56	1,068,478	+0.07(+0.39%)
Aug 09, 2012	16.53	16.63	16.47	16.49	1,502,017	-0.02(-0.15%)
Aug 08, 2012	16.48	16.56	16.33	16.52	1,744,468	-0.07(-0.44%)
Aug 07, 2012	16.70	16.78	16.44	16.59	1,410,897	-0.11(-0.68%)
Aug 06, 2012	16.70	16.81	16.64	16.70	1,587,864	+0.07(+0.44%)
Aug 03, 2012	16.37	16.78	16.25	16.63	2,312,749	+0.40(+2.46%)
Aug 02, 2012	16.13	16.29	16.05	16.23	3,442,382	-0.03(-0.20%)

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.