Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.16	18.25	18.01	18.21	3,003,357	+0.10(+0.55%)
Oct 26, 2012	18.24	18.11	18.11	18.11	1,033,252	-0.12(-0.68%)
Oct 25, 2012	18.25	18.30	18.08	18.23	1,219,009	+0.15(+0.81%)
Oct 24, 2012	18.20	18.22	18.06	18.09	1,118,994	-0.01(-0.04%)
Oct 23, 2012	18.09	18.15	17.92	18.09	1,602,923	-0.15(-0.84%)
Oct 19, 2012	18.31	18.37	18.16	18.25	1,502,649	-0.12(-0.67%)
Oct 18, 2012	18.33	18.46	18.32	18.37	2,431,580	+0.01(+0.04%)
Oct 17, 2012	18.16	18.41	18.15	18.36	4,549,803	+0.27(+1.49%)
Oct 16, 2012	18.40	18.40	18.07	18.09	2,133,976	-0.18(-1.01%)
Oct 15, 2012	18.31	18.33	18.18	18.28	2,169,749	+0.07(+0.38%)
Oct 12, 2012	18.49	18.52	18.14	18.21	4,835,294	-0.45(-2.43%)
Oct 11, 2012	18.73	18.78	18.65	18.66	2,404,023	+0.12(+0.66%)
Oct 10, 2012	18.50	18.62	18.43	18.54	772,659	+0.03(+0.17%)
Oct 09, 2012	18.70	18.72	18.48	18.51	1,994,919	-0.18(-0.95%)
Oct 08, 2012	18.66	18.73	18.62	18.69	958,358	-0.07(-0.37%)
Oct 05, 2012	18.91	18.91	18.69	18.76	1,973,892	+0.02(+0.12%)
Oct 04, 2012	18.55	18.76	18.50	18.73	3,075,632	+0.32(+1.71%)
Oct 03, 2012	18.30	18.47	18.20	18.42	2,518,905	+0.25(+1.36%)
Oct 02, 2012	18.20	18.26	18.09	18.17	4,042,744	+0.07(+0.38%)
Oct 01, 2012	18.13	18.30	18.08	18.10	2,095,030	+0.02(+0.13%)
Sep 28, 2012	18.09	18.16	18.02	18.08	1,509,811	-0.08(-0.47%)
Sep 27, 2012	18.11	18.29	18.02	18.16	4,394,740	+0.15(+0.86%)
Sep 26, 2012	18.02	18.13	17.96	18.01	5,895,754	-0.11(-0.59%)
Sep 25, 2012	18.43	18.50	18.11	18.12	1,419,725	-0.27(-1.47%)
Sep 24, 2012	18.18	18.46	18.16	18.39	2,538,796	+0.08(+0.46%)
Sep 21, 2012	18.53	18.60	18.29	18.30	1,473,869	-0.05(-0.27%)
Sep 20, 2012	18.38	18.40	18.17	18.35	8,292,519	-0.15(-0.79%)
Sep 19, 2012	18.47	18.61	18.42	18.50	1,934,242	+0.05(+0.29%)
Sep 18, 2012	18.51	18.57	18.40	18.44	1,156,143	-0.11(-0.58%)
Sep 17, 2012	18.86	18.86	18.50	18.55	5,136,641	-0.33(-1.75%)
Sep 14, 2012	18.67	18.98	18.66	18.88	13,744,345	+0.34(+1.82%)
Sep 13, 2012	18.16	18.64	18.08	18.54	5,648,085	+0.37(+2.02%)
Sep 12, 2012	18.13	18.25	18.11	18.18	2,266,529	+0.14(+0.77%)
Sep 11, 2012	17.97	18.09	17.89	18.04	1,656,578	+0.12(+0.64%)
Sep 10, 2012	18.01	18.10	17.91	17.92	1,146,061	-0.10(-0.55%)
Sep 07, 2012	17.96	18.08	17.85	18.02	1,333,143	+0.20(+1.12%)
Sep 06, 2012	17.51	17.88	17.51	17.82	5,337,915	+0.42(+2.42%)
Sep 05, 2012	17.42	17.45	17.32	17.40	969,689	-0.03(-0.18%)
Sep 04, 2012	17.33	17.49	17.23	17.43	1,652,957	+0.12(+0.66%)
Aug 31, 2012	17.41	17.44	17.26	17.32	1,241,768	+0.01(+0.04%)
Aug 30, 2012	17.32	17.33	17.20	17.31	571,554	-0.11(-0.62%)
Aug 29, 2012	17.26	17.46	17.26	17.42	2,926,511	+0.18(+1.02%)
Aug 27, 2012	17.29	17.34	17.19	17.24	1,063,761	+0.09(+0.54%)
Aug 24, 2012	17.05	17.21	17.00	17.15	717,675	+0.08(+0.45%)
Aug 23, 2012	17.22	17.28	17.06	17.07	1,104,942	-0.21(-1.20%)
Aug 22, 2012	17.32	17.44	17.20	17.28	2,697,458	-0.07(-0.40%)
Aug 21, 2012	17.36	17.58	17.30	17.35	1,014,006	+0.02(+0.09%)
Aug 20, 2012	17.26	17.38	17.23	17.33	877,917	+0.01(+0.04%)
Aug 17, 2012	17.24	17.33	17.19	17.32	1,793,337	+0.11(+0.67%)
Aug 16, 2012	17.13	17.27	17.06	17.21	1,467,005	+0.09(+0.54%)
Aug 15, 2012	16.98	17.16	16.98	17.12	556,918	+0.08(+0.49%)
Aug 14, 2012	17.09	17.17	16.99	17.03	587,769	+0.01(+0.05%)
Aug 13, 2012	17.01	17.04	16.86	17.03	498,198	+0.02(+0.09%)
Aug 10, 2012	16.99	17.05	16.92	17.01	1,053,136	-0.04(-0.22%)
Aug 09, 2012	16.99	17.11	16.99	17.05	572,162	-0.03(-0.18%)
Aug 08, 2012	16.94	17.13	16.89	17.08	485,603	+0.05(+0.31%)
Aug 07, 2012	16.86	17.19	16.86	17.03	1,664,033	+0.18(+1.05%)
Aug 06, 2012	16.96	17.03	16.84	16.85	2,059,640	+0.00(+0.00%)
Aug 03, 2012	16.60	16.94	16.54	16.85	2,822,434	+0.44(+2.71%)
Aug 02, 2012	16.44	16.55	16.24	16.41	1,335,266	-0.18(-1.06%)

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.