Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.38	17.53	16.74	17.21	17,728,802	+0.04(+0.24%)
Oct 26, 2012	16.80	17.17	17.17	17.17	14,768,238	+0.32(+1.90%)
Oct 25, 2012	17.03	17.14	16.70	16.85	8,277,956	+0.05(+0.28%)
Oct 24, 2012	16.87	17.12	16.74	16.80	12,149,130	+0.03(+0.18%)
Oct 23, 2012	17.08	17.08	16.50	16.77	20,407,948	-0.69(-3.96%)
Oct 19, 2012	17.50	17.73	17.19	17.47	12,060,870	-0.06(-0.37%)
Oct 18, 2012	17.64	17.81	17.47	17.53	12,475,630	-0.23(-1.30%)
Oct 17, 2012	17.54	17.84	17.37	17.76	17,467,580	+0.30(+1.73%)
Oct 16, 2012	17.24	17.48	17.10	17.46	13,351,756	+0.42(+2.46%)
Oct 15, 2012	17.14	17.34	16.66	17.04	14,970,883	-0.12(-0.69%)
Oct 12, 2012	17.07	17.37	16.54	17.16	26,211,262	-0.08(-0.45%)
Oct 11, 2012	17.57	17.83	17.17	17.24	21,625,818	-0.20(-1.12%)
Oct 10, 2012	18.51	18.57	17.34	17.43	32,787,350	-1.14(-6.15%)
Oct 09, 2012	18.79	19.00	18.57	18.57	10,625,890	-0.18(-0.98%)
Oct 08, 2012	18.73	18.83	18.40	18.76	14,820,553	-0.11(-0.56%)
Oct 05, 2012	19.48	19.78	18.80	18.86	19,893,048	-0.43(-2.21%)
Oct 04, 2012	18.93	19.45	18.93	19.29	11,326,414	+0.60(+3.23%)
Oct 03, 2012	18.89	18.92	18.51	18.68	12,609,249	-0.33(-1.71%)
Oct 02, 2012	19.07	19.17	18.84	19.01	8,449,027	+0.01(+0.03%)
Oct 01, 2012	18.90	19.18	18.79	19.00	10,318,813	+0.27(+1.42%)
Sep 28, 2012	18.54	18.77	18.38	18.74	11,979,232	+0.14(+0.76%)
Sep 27, 2012	18.46	18.66	18.31	18.60	10,858,876	+0.32(+1.75%)
Sep 26, 2012	18.50	18.57	18.02	18.28	11,763,583	-0.34(-1.81%)
Sep 25, 2012	18.86	18.97	18.59	18.61	10,447,509	-0.17(-0.88%)
Sep 24, 2012	18.70	18.93	18.63	18.78	8,818,227	-0.13(-0.69%)
Sep 21, 2012	19.21	19.34	18.85	18.91	12,880,906	-0.10(-0.53%)
Sep 20, 2012	18.98	19.09	18.80	19.01	13,749,715	-0.05(-0.25%)
Sep 19, 2012	18.76	19.08	18.65	19.06	14,104,457	+0.37(+1.96%)
Sep 18, 2012	18.81	18.81	18.41	18.69	20,266,468	-0.26(-1.37%)
Sep 17, 2012	19.61	19.63	18.85	18.95	24,788,832	-1.01(-5.07%)
Sep 14, 2012	19.52	20.32	19.48	19.96	19,663,462	+0.57(+2.93%)
Sep 13, 2012	19.36	19.45	18.93	19.39	19,460,568	+0.01(+0.03%)
Sep 12, 2012	19.60	19.87	19.38	19.39	19,007,358	+0.01(+0.03%)
Sep 11, 2012	19.25	19.45	19.12	19.38	13,801,281	+0.44(+2.34%)
Sep 10, 2012	19.00	19.25	18.85	18.94	10,466,513	-0.09(-0.50%)
Sep 07, 2012	18.60	19.16	18.54	19.03	13,159,438	+0.45(+2.42%)
Sep 06, 2012	18.66	18.81	18.39	18.58	17,182,290	+0.12(+0.64%)
Sep 05, 2012	18.31	18.64	18.19	18.47	16,412,635	+0.12(+0.64%)
Sep 04, 2012	18.51	18.60	18.08	18.35	12,519,538	-0.14(-0.77%)
Aug 31, 2012	18.28	18.55	18.13	18.49	15,415,615	+0.31(+1.72%)
Aug 30, 2012	18.12	18.28	18.05	18.18	14,180,139	-0.02(-0.13%)
Aug 29, 2012	18.30	18.41	18.10	18.20	14,213,485	+0.00(+0.00%)
Aug 27, 2012	17.55	18.34	17.53	18.20	33,427,266	+0.91(+5.23%)
Aug 24, 2012	17.18	17.45	17.06	17.29	11,699,282	+0.02(+0.10%)
Aug 23, 2012	17.45	17.58	17.24	17.28	9,560,502	-0.20(-1.15%)
Aug 22, 2012	17.54	17.58	17.34	17.48	12,717,921	-0.15(-0.84%)
Aug 21, 2012	17.67	17.95	17.60	17.63	22,519,582	+0.03(+0.17%)
Aug 20, 2012	17.03	17.61	17.03	17.60	19,635,822	+0.56(+3.30%)
Aug 17, 2012	17.15	17.15	16.92	17.03	11,830,571	-0.13(-0.76%)
Aug 16, 2012	16.91	17.19	16.75	17.16	13,551,003	+0.25(+1.47%)
Aug 15, 2012	17.00	17.21	16.83	16.92	12,576,914	-0.07(-0.38%)
Aug 14, 2012	16.98	17.09	16.87	16.98	12,386,877	+0.11(+0.63%)
Aug 13, 2012	17.15	17.22	16.75	16.87	13,247,601	-0.24(-1.42%)
Aug 10, 2012	16.81	17.21	16.76	17.12	13,351,712	+0.14(+0.83%)
Aug 09, 2012	16.92	17.15	16.81	16.98	14,413,426	+0.06(+0.35%)
Aug 08, 2012	16.72	17.21	16.61	16.92	15,368,742	+0.12(+0.70%)
Aug 07, 2012	16.72	17.09	16.70	16.80	20,499,102	+0.25(+1.49%)
Aug 06, 2012	16.43	16.68	16.40	16.55	14,075,451	+0.18(+1.08%)
Aug 03, 2012	16.37	16.53	16.06	16.38	15,073,115	+0.32(+1.98%)
Aug 02, 2012	15.88	16.19	15.68	16.06	19,010,068	+0.09(+0.55%)

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.