Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.08	23.21	22.37	22.50	1,902,701	-0.65(-2.81%)
Oct 30, 2012	22.62	23.15	22.61	23.15	1,590,886	+0.32(+1.40%)
Oct 29, 2012	22.35	22.88	22.35	22.83	453,785	+0.32(+1.42%)
Oct 26, 2012	22.36	22.71	22.28	22.51	1,234,349	+0.20(+0.90%)
Oct 25, 2012	22.23	22.50	22.13	22.31	1,949,125	+0.45(+2.06%)
Oct 24, 2012	22.45	22.79	21.82	21.86	1,837,316	-0.70(-3.10%)
Oct 23, 2012	22.54	22.69	22.20	22.56	2,117,796	-1.22(-5.13%)
Oct 19, 2012	23.67	23.86	23.48	23.78	2,694,221	+0.14(+0.59%)
Oct 18, 2012	22.79	23.85	22.71	23.64	4,572,194	+0.86(+3.78%)
Oct 17, 2012	22.55	22.99	22.55	22.78	3,556,272	+0.54(+2.43%)
Oct 16, 2012	22.00	22.31	21.99	22.24	1,068,083	+0.39(+1.78%)
Oct 15, 2012	21.80	21.93	21.63	21.85	1,050,610	-0.06(-0.27%)
Oct 12, 2012	21.82	21.96	21.64	21.91	1,410,088	+0.12(+0.55%)
Oct 11, 2012	21.31	21.96	21.17	21.79	2,759,177	+0.57(+2.69%)
Oct 10, 2012	21.30	21.52	21.07	21.22	1,031,482	-0.08(-0.38%)
Oct 09, 2012	21.35	21.40	21.08	21.30	2,929,125	+0.03(+0.14%)
Oct 05, 2012		21.27	21.27	21.27	0	-0.57(-2.61%)
Oct 04, 2012	21.90	22.36	21.81	21.84	2,108,046	-0.37(-1.67%)
Oct 03, 2012	22.41	22.46	21.94	22.21	2,199,852	-0.29(-1.29%)
Oct 02, 2012	22.52	22.58	22.16	22.50	2,642,050	+0.11(+0.49%)
Oct 01, 2012	21.91	22.54	21.76	22.39	4,369,179	+0.86(+3.99%)
Sep 28, 2012	21.35	21.59	21.12	21.53	4,038,620	+0.10(+0.47%)
Sep 27, 2012	21.76	21.76	21.40	21.43	3,693,355	-0.07(-0.33%)
Sep 26, 2012	21.35	21.77	21.35	21.50	1,535,766	+0.03(+0.14%)
Sep 25, 2012	21.94	22.14	21.43	21.47	2,204,742	-0.41(-1.87%)
Sep 24, 2012	22.38	22.38	21.78	21.88	1,262,251	-0.57(-2.54%)
Sep 21, 2012	22.29	22.58	22.24	22.45	4,881,606	+0.26(+1.17%)
Sep 20, 2012	21.79	22.26	21.78	22.19	1,151,125	+0.23(+1.05%)
Sep 19, 2012	22.01	22.10	21.58	21.96	1,714,358	-0.03(-0.14%)
Sep 18, 2012	22.36	22.36	21.73	21.99	1,631,456	-0.37(-1.65%)
Sep 17, 2012	22.51	22.67	22.34	22.36	1,174,332	-0.33(-1.45%)
Sep 14, 2012	22.81	23.00	22.51	22.69	1,819,023	+0.08(+0.35%)
Sep 13, 2012	22.20	22.67	22.06	22.61	1,849,718	+0.35(+1.57%)
Sep 12, 2012	22.11	22.55	21.87	22.26	4,980,158	-0.10(-0.45%)
Sep 11, 2012	22.21	22.36	21.91	22.36	3,625,406	+0.30(+1.36%)
Sep 10, 2012	22.16	22.63	22.02	22.06	2,339,510	-0.07(-0.32%)
Sep 07, 2012	21.71	22.27	21.66	22.13	3,357,648	+0.36(+1.65%)
Sep 06, 2012	21.40	21.86	21.33	21.77	1,768,547	+0.41(+1.92%)
Sep 05, 2012	21.50	21.77	21.32	21.36	1,320,779	-0.21(-0.97%)
Sep 04, 2012	21.68	21.76	21.38	21.57	1,326,026	-0.25(-1.15%)
Aug 31, 2012		21.82	21.82	21.82	0	+0.31(+1.44%)
Aug 30, 2012	21.49	21.80	21.45	21.51	1,565,898	-0.14(-0.65%)
Aug 29, 2012	21.93	21.96	21.54	21.65	1,673,673	-0.44(-1.99%)
Aug 27, 2012	21.50	22.10	21.50	22.09	1,369,980	+0.59(+2.74%)
Aug 24, 2012	21.55	21.83	21.45	21.50	1,707,568	-0.12(-0.56%)
Aug 23, 2012	22.01	22.15	21.60	21.62	2,251,462	-0.48(-2.17%)
Aug 22, 2012	21.80	22.16	21.80	22.10	2,102,388	+0.13(+0.59%)
Aug 21, 2012	22.07	22.30	21.93	21.97	1,842,477	-0.14(-0.63%)
Aug 20, 2012	22.13	22.24	22.02	22.11	986,147	-0.01(-0.05%)
Aug 17, 2012	22.40	22.47	22.05	22.12	1,323,871	-0.27(-1.21%)
Aug 16, 2012	22.07	22.43	21.90	22.39	1,765,813	+0.28(+1.27%)
Aug 15, 2012	22.39	22.40	22.01	22.11	2,321,766	-0.26(-1.16%)
Aug 14, 2012	22.12	22.51	22.12	22.37	2,016,733	+0.39(+1.77%)
Aug 13, 2012	22.59	22.73	21.90	21.98	1,586,729	-0.61(-2.70%)
Aug 11, 2012	22.30	22.62	21.79	22.59	2,153,042	+0.00(+0.00%)
Aug 10, 2012	22.30	22.62	21.79	22.59	2,153,042	+0.02(+0.09%)
Aug 09, 2012	22.34	22.82	22.27	22.57	1,284,958	+0.17(+0.76%)
Aug 08, 2012	22.52	22.66	22.32	22.40	1,828,431	-0.19(-0.84%)
Aug 07, 2012	22.19	22.64	22.07	22.59	1,848,400	+0.90(+4.15%)
Aug 03, 2012		21.69	21.69	21.69	0	+0.25(+1.17%)
Aug 02, 2012	22.00	22.24	21.36	21.44	2,348,662	-1.00(-4.46%)

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.