Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	19.50	20.19	19.32	20.17	6,437,434	+0.69(+3.54%)
Oct 30, 2012	18.65	19.52	18.56	19.48	2,598,453	+0.72(+3.84%)
Oct 29, 2012	18.65	18.81	18.51	18.76	703,507	+0.12(+0.64%)
Oct 26, 2012	18.72	18.85	18.55	18.64	1,071,883	-0.07(-0.37%)
Oct 25, 2012	18.60	18.87	18.55	18.71	1,385,088	+0.42(+2.30%)
Oct 24, 2012	18.68	18.74	18.29	18.29	1,816,711	-0.33(-1.77%)
Oct 23, 2012	18.87	18.93	18.61	18.62	1,892,410	-0.61(-3.17%)
Oct 19, 2012	18.90	19.30	18.79	19.23	1,878,033	+0.28(+1.48%)
Oct 18, 2012	19.15	19.32	18.91	18.95	1,564,320	-0.35(-1.81%)
Oct 17, 2012	19.08	19.38	19.00	19.30	2,431,510	+0.26(+1.37%)
Oct 16, 2012	18.89	19.09	18.84	19.04	1,527,501	+0.49(+2.64%)
Oct 15, 2012	18.15	18.57	18.06	18.55	2,230,872	+0.21(+1.15%)
Oct 12, 2012	18.60	18.81	18.26	18.34	1,152,359	-0.41(-2.19%)
Oct 11, 2012	18.53	18.87	18.47	18.75	2,274,177	+0.35(+1.90%)
Oct 10, 2012	18.01	18.59	17.95	18.40	2,805,497	+0.34(+1.88%)
Oct 09, 2012	18.64	18.64	18.04	18.06	1,373,431	-0.54(-2.90%)
Oct 05, 2012		18.60	18.60	18.60	0	-0.60(-3.12%)
Oct 04, 2012	18.53	19.20	18.53	19.20	2,240,094	+0.75(+4.07%)
Oct 03, 2012	18.75	18.84	18.42	18.45	2,210,356	-0.25(-1.34%)
Oct 02, 2012	18.85	18.91	18.54	18.70	2,082,334	-0.14(-0.74%)
Oct 01, 2012	18.92	19.12	18.79	18.84	4,300,801	+0.06(+0.32%)
Sep 28, 2012	18.62	18.92	18.52	18.78	3,610,062	+0.03(+0.16%)
Sep 27, 2012	18.42	18.80	18.27	18.75	2,197,232	+0.45(+2.46%)
Sep 26, 2012	17.94	18.37	17.61	18.30	2,859,295	+0.07(+0.38%)
Sep 25, 2012	18.55	18.66	18.12	18.23	2,191,453	-0.07(-0.38%)
Sep 24, 2012	18.77	18.80	18.29	18.30	2,804,095	-0.57(-3.02%)
Sep 21, 2012	18.80	19.16	18.80	18.87	6,953,141	+0.14(+0.75%)
Sep 20, 2012	18.77	18.87	18.53	18.73	2,636,768	-0.16(-0.85%)
Sep 19, 2012	18.61	18.95	18.36	18.89	2,438,565	+0.32(+1.72%)
Sep 18, 2012	18.24	18.65	18.23	18.57	4,017,831	+0.18(+0.98%)
Sep 17, 2012	18.40	18.45	17.97	18.39	2,447,269	+0.15(+0.82%)
Sep 14, 2012	17.99	18.51	17.96	18.24	3,765,585	+0.40(+2.24%)
Sep 13, 2012	16.92	17.88	16.77	17.84	4,971,282	+0.84(+4.94%)
Sep 12, 2012	16.76	17.34	16.45	17.00	4,389,995	+0.36(+2.16%)
Sep 11, 2012	17.20	17.32	16.60	16.64	4,501,900	-0.48(-2.80%)
Sep 10, 2012	17.43	17.43	17.03	17.12	1,627,885	-0.35(-2.00%)
Sep 07, 2012	17.63	17.69	17.40	17.47	3,577,529	+0.25(+1.45%)
Sep 06, 2012	17.10	17.23	16.96	17.22	3,437,546	+0.18(+1.06%)
Sep 05, 2012	16.85	17.06	16.69	17.04	1,451,326	+0.11(+0.65%)
Sep 04, 2012	17.00	17.03	16.71	16.93	5,471,270	+0.07(+0.42%)
Aug 31, 2012		16.86	16.86	16.86	0	+0.69(+4.27%)
Aug 30, 2012	16.25	16.36	16.11	16.17	1,100,501	-0.06(-0.37%)
Aug 29, 2012	16.28	16.36	16.13	16.23	1,350,925	-0.19(-1.16%)
Aug 27, 2012	16.67	16.67	16.35	16.42	756,332	-0.21(-1.26%)
Aug 24, 2012	16.59	16.72	16.39	16.63	1,317,986	+0.05(+0.30%)
Aug 23, 2012	16.67	16.81	16.38	16.58	4,623,194	+0.16(+0.97%)
Aug 22, 2012	15.90	16.42	15.85	16.42	3,694,993	+0.63(+3.99%)
Aug 21, 2012	15.55	15.87	15.52	15.79	3,177,301	+0.53(+3.47%)
Aug 20, 2012	15.31	15.39	15.04	15.26	1,335,121	-0.01(-0.07%)
Aug 17, 2012	15.42	15.48	15.19	15.27	1,498,628	-0.07(-0.46%)
Aug 16, 2012	15.00	15.34	14.96	15.34	2,742,158	+0.41(+2.75%)
Aug 15, 2012	14.90	15.05	14.76	14.93	1,280,281	-0.02(-0.13%)
Aug 14, 2012	14.93	15.11	14.91	14.95	1,192,646	-0.03(-0.20%)
Aug 13, 2012	15.44	15.46	14.90	14.98	1,143,415	-0.24(-1.58%)
Aug 11, 2012	15.13	15.40	15.09	15.22	2,255,786	+0.00(+0.00%)
Aug 10, 2012	15.13	15.40	15.09	15.22	2,255,786	+0.06(+0.40%)
Aug 09, 2012	14.76	15.47	14.64	15.16	3,987,269	+0.28(+1.88%)
Aug 08, 2012	15.02	15.27	14.88	14.88	2,260,177	-0.14(-0.93%)
Aug 07, 2012	15.05	15.24	14.90	15.02	1,900,413	+0.22(+1.49%)
Aug 03, 2012		14.80	14.80	14.80	0	+0.14(+0.95%)
Aug 02, 2012	14.75	15.00	14.55	14.66	2,310,916	-0.12(-0.81%)

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.