Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.96	17.21	16.91	17.16	1,424,789	+0.26(+1.56%)
Oct 26, 2012	17.33	16.90	16.90	16.90	2,024,432	-0.50(-2.90%)
Oct 25, 2012	17.64	17.81	17.22	17.40	659,536	-0.16(-0.91%)
Oct 24, 2012	17.86	17.92	17.33	17.56	437,171	-0.27(-1.50%)
Oct 23, 2012	17.77	18.12	17.77	17.83	865,363	+0.02(+0.13%)
Oct 19, 2012	17.72	17.86	17.66	17.80	783,663	-0.08(-0.43%)
Oct 18, 2012	17.79	17.92	17.66	17.88	547,027	+0.01(+0.04%)
Oct 17, 2012	17.57	17.93	17.51	17.87	606,361	+0.28(+1.59%)
Oct 16, 2012	17.29	17.66	17.29	17.59	344,428	+0.38(+2.23%)
Oct 15, 2012	17.02	17.22	16.86	17.21	395,187	+0.29(+1.73%)
Oct 12, 2012	16.97	17.08	16.88	16.92	383,201	-0.09(-0.54%)
Oct 11, 2012	17.28	17.46	16.93	17.01	380,420	-0.10(-0.56%)
Oct 10, 2012	17.08	17.38	17.01	17.10	341,304	-0.00(-0.02%)
Oct 09, 2012	17.35	17.62	17.07	17.11	516,528	-0.27(-1.56%)
Oct 08, 2012	17.39	17.64	17.35	17.38	497,306	-0.16(-0.91%)
Oct 05, 2012	17.56	17.67	17.44	17.54	652,495	-0.01(-0.07%)
Oct 04, 2012	17.43	17.92	17.31	17.55	770,690	+0.43(+2.50%)
Oct 03, 2012	17.52	17.54	16.93	17.12	1,208,176	-0.42(-2.37%)
Oct 02, 2012	17.14	17.64	16.75	17.54	1,433,780	+0.59(+3.49%)
Oct 01, 2012	17.53	17.62	16.71	16.95	1,298,733	-0.53(-3.04%)
Sep 28, 2012	17.00	17.53	16.89	17.48	1,476,740	+0.32(+1.86%)
Sep 27, 2012	16.89	17.17	16.67	17.16	1,980,545	+0.31(+1.83%)
Sep 26, 2012	16.71	16.88	16.52	16.85	733,995	+0.14(+0.84%)
Sep 25, 2012	16.90	17.06	16.64	16.71	922,265	-0.18(-1.04%)
Sep 24, 2012	16.95	17.02	16.79	16.89	560,620	-0.16(-0.96%)
Sep 21, 2012	17.30	17.38	16.78	17.05	1,447,882	-0.02(-0.12%)
Sep 20, 2012	17.26	17.34	16.94	17.07	776,510	-0.31(-1.77%)
Sep 19, 2012	17.62	17.67	17.35	17.38	739,673	-0.23(-1.29%)
Sep 18, 2012	17.80	17.82	17.44	17.61	644,439	-0.18(-1.01%)
Sep 17, 2012	17.77	17.80	17.47	17.79	359,030	-0.11(-0.60%)
Sep 14, 2012	17.85	18.12	17.82	17.90	556,093	+0.18(+1.02%)
Sep 13, 2012	17.49	17.78	17.28	17.72	776,722	+0.21(+1.18%)
Sep 12, 2012	17.79	17.92	17.36	17.51	1,024,832	-0.24(-1.36%)
Sep 11, 2012	17.83	17.89	17.57	17.75	637,491	-0.12(-0.69%)
Sep 10, 2012	17.96	18.13	17.74	17.88	935,806	-0.14(-0.75%)
Sep 07, 2012	17.98	18.21	17.80	18.01	780,554	+0.11(+0.60%)
Sep 06, 2012	17.56	17.92	17.28	17.90	1,060,443	+0.51(+2.94%)
Sep 05, 2012	17.42	17.53	17.31	17.39	1,102,788	-0.14(-0.80%)
Sep 04, 2012	17.17	17.56	16.92	17.53	1,128,127	+0.37(+2.17%)
Aug 31, 2012	17.19	17.21	16.92	17.16	1,110,861	+0.14(+0.82%)
Aug 30, 2012	17.00	17.06	16.79	17.02	667,950	-0.01(-0.05%)
Aug 29, 2012	16.90	17.07	16.74	17.03	908,896	+0.11(+0.64%)
Aug 27, 2012	17.14	17.22	16.76	16.92	876,681	-0.19(-1.12%)
Aug 24, 2012	16.66	17.18	16.66	17.11	858,037	+0.35(+2.10%)
Aug 23, 2012	17.05	17.24	16.75	16.76	717,803	-0.46(-2.67%)
Aug 22, 2012	16.96	17.33	16.60	17.22	1,141,093	+0.18(+1.06%)
Aug 21, 2012	16.70	17.20	16.46	17.04	1,048,350	+0.36(+2.13%)
Aug 20, 2012	16.94	17.00	16.39	16.68	673,075	-0.38(-2.20%)
Aug 17, 2012	16.58	17.07	16.37	17.06	888,499	+0.52(+3.17%)
Aug 16, 2012	16.29	16.56	16.12	16.54	386,560	+0.16(+1.00%)
Aug 15, 2012	16.08	16.40	16.08	16.37	785,126	+0.18(+1.14%)
Aug 14, 2012	16.34	16.36	16.06	16.19	666,904	-0.04(-0.27%)
Aug 13, 2012	16.18	16.27	15.94	16.23	731,459	-0.05(-0.29%)
Aug 10, 2012	16.15	16.28	15.98	16.28	856,579	+0.04(+0.25%)
Aug 09, 2012	16.16	16.26	15.98	16.24	1,066,769	+0.04(+0.22%)
Aug 08, 2012	16.39	16.46	15.59	16.20	1,004,287	-0.29(-1.75%)
Aug 07, 2012	16.29	16.73	16.25	16.49	913,228	+0.38(+2.33%)
Aug 06, 2012	16.02	16.19	16.00	16.12	604,798	+0.12(+0.78%)
Aug 03, 2012	15.90	16.15	15.58	15.99	932,797	+0.42(+2.67%)
Aug 02, 2012	15.74	16.00	15.36	15.58	1,112,935	-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.