Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.96	17.21	16.91	17.16	1,424,637	+0.26(+1.56%)
Oct 26, 2012	17.33	16.90	16.90	16.90	2,024,217	-0.50(-2.90%)
Oct 25, 2012	17.65	17.81	17.22	17.40	659,466	-0.16(-0.91%)
Oct 24, 2012	17.86	17.93	17.33	17.56	437,124	-0.27(-1.50%)
Oct 23, 2012	17.77	18.13	17.77	17.83	865,271	+0.02(+0.13%)
Oct 19, 2012	17.73	17.87	17.67	17.81	783,580	-0.08(-0.43%)
Oct 18, 2012	17.79	17.93	17.66	17.88	546,968	+0.01(+0.04%)
Oct 17, 2012	17.57	17.93	17.51	17.87	606,297	+0.28(+1.59%)
Oct 16, 2012	17.29	17.67	17.29	17.59	344,392	+0.38(+2.23%)
Oct 15, 2012	17.02	17.22	16.86	17.21	395,145	+0.29(+1.73%)
Oct 12, 2012	16.97	17.09	16.88	16.92	383,160	-0.09(-0.54%)
Oct 11, 2012	17.28	17.47	16.93	17.01	380,379	-0.10(-0.56%)
Oct 10, 2012	17.08	17.39	17.01	17.11	341,268	-0.00(-0.02%)
Oct 09, 2012	17.35	17.62	17.07	17.11	516,473	-0.27(-1.56%)
Oct 08, 2012	17.39	17.64	17.35	17.38	497,253	-0.16(-0.91%)
Oct 05, 2012	17.57	17.67	17.44	17.54	652,426	-0.01(-0.07%)
Oct 04, 2012	17.43	17.92	17.31	17.55	770,608	+0.43(+2.50%)
Oct 03, 2012	17.52	17.54	16.93	17.13	1,208,048	-0.42(-2.37%)
Oct 02, 2012	17.14	17.65	16.76	17.54	1,433,628	+0.59(+3.49%)
Oct 01, 2012	17.53	17.62	16.71	16.95	1,298,595	-0.53(-3.04%)
Sep 28, 2012	17.00	17.53	16.89	17.48	1,476,583	+0.32(+1.86%)
Sep 27, 2012	16.89	17.17	16.67	17.16	1,980,334	+0.31(+1.83%)
Sep 26, 2012	16.71	16.89	16.53	16.85	733,917	+0.14(+0.84%)
Sep 25, 2012	16.90	17.06	16.65	16.71	922,166	-0.18(-1.04%)
Sep 24, 2012	16.95	17.02	16.79	16.89	560,561	-0.16(-0.96%)
Sep 21, 2012	17.30	17.38	16.78	17.05	1,447,728	-0.02(-0.12%)
Sep 20, 2012	17.26	17.35	16.94	17.07	776,427	-0.31(-1.77%)
Sep 19, 2012	17.63	17.67	17.35	17.38	739,594	-0.23(-1.29%)
Sep 18, 2012	17.81	17.82	17.44	17.61	644,370	-0.18(-1.01%)
Sep 17, 2012	17.77	17.81	17.47	17.79	358,992	-0.11(-0.60%)
Sep 14, 2012	17.85	18.12	17.82	17.90	556,034	+0.18(+1.02%)
Sep 13, 2012	17.49	17.78	17.28	17.72	776,640	+0.21(+1.18%)
Sep 12, 2012	17.79	17.92	17.36	17.51	1,024,723	-0.24(-1.36%)
Sep 11, 2012	17.83	17.89	17.57	17.75	637,423	-0.12(-0.69%)
Sep 10, 2012	17.97	18.13	17.75	17.88	935,706	-0.14(-0.75%)
Sep 07, 2012	17.99	18.21	17.80	18.01	780,471	+0.11(+0.60%)
Sep 06, 2012	17.56	17.93	17.28	17.91	1,060,330	+0.51(+2.94%)
Sep 05, 2012	17.42	17.53	17.31	17.39	1,102,670	-0.14(-0.80%)
Sep 04, 2012	17.17	17.56	16.92	17.53	1,128,007	+0.37(+2.17%)
Aug 31, 2012	17.19	17.21	16.92	17.16	1,110,743	+0.14(+0.82%)
Aug 30, 2012	17.00	17.06	16.79	17.02	667,879	-0.01(-0.05%)
Aug 29, 2012	16.91	17.07	16.75	17.03	908,799	+0.11(+0.64%)
Aug 27, 2012	17.14	17.22	16.76	16.92	876,588	-0.19(-1.12%)
Aug 24, 2012	16.67	17.18	16.67	17.11	857,946	+0.35(+2.10%)
Aug 23, 2012	17.05	17.25	16.75	16.76	717,726	-0.46(-2.67%)
Aug 22, 2012	16.96	17.33	16.60	17.22	1,140,971	+0.18(+1.06%)
Aug 21, 2012	16.70	17.21	16.46	17.04	1,048,238	+0.36(+2.13%)
Aug 20, 2012	16.94	17.00	16.39	16.69	673,003	-0.38(-2.20%)
Aug 17, 2012	16.58	17.07	16.37	17.06	888,404	+0.52(+3.17%)
Aug 16, 2012	16.29	16.56	16.12	16.54	386,519	+0.16(+1.00%)
Aug 15, 2012	16.08	16.40	16.08	16.37	785,043	+0.18(+1.14%)
Aug 14, 2012	16.34	16.37	16.06	16.19	666,833	-0.04(-0.27%)
Aug 13, 2012	16.19	16.27	15.94	16.23	731,381	-0.05(-0.29%)
Aug 10, 2012	16.15	16.28	15.98	16.28	856,488	+0.04(+0.25%)
Aug 09, 2012	16.16	16.27	15.98	16.24	1,066,655	+0.04(+0.22%)
Aug 08, 2012	16.39	16.46	15.59	16.21	1,004,180	-0.29(-1.75%)
Aug 07, 2012	16.29	16.73	16.25	16.49	913,131	+0.38(+2.33%)
Aug 06, 2012	16.02	16.19	16.00	16.12	604,734	+0.12(+0.78%)
Aug 03, 2012	15.90	16.15	15.58	15.99	932,698	+0.42(+2.67%)
Aug 02, 2012	15.75	16.01	15.36	15.58	1,112,816	-0.18(-1.14%)

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.