Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.85	18.29	17.79	18.23	875,959	+0.50(+2.85%)
Oct 26, 2012	17.87	17.72	17.72	17.72	1,124,920	-0.13(-0.73%)
Oct 25, 2012	18.11	18.20	17.80	17.85	512,716	-0.19(-1.05%)
Oct 24, 2012	18.11	18.13	17.89	18.04	878,883	-0.03(-0.17%)
Oct 23, 2012	17.56	18.12	17.36	18.07	935,926	+0.21(+1.18%)
Oct 19, 2012	17.86	17.98	17.75	17.86	520,106	-0.05(-0.29%)
Oct 18, 2012	17.68	17.92	17.68	17.91	440,333	+0.21(+1.20%)
Oct 17, 2012	17.40	17.70	17.38	17.70	644,969	+0.29(+1.69%)
Oct 16, 2012	17.20	17.56	17.19	17.41	502,482	+0.22(+1.28%)
Oct 15, 2012	17.09	17.27	17.00	17.18	517,023	+0.16(+0.96%)
Oct 12, 2012	17.05	17.15	16.92	17.02	343,788	-0.04(-0.23%)
Oct 11, 2012	17.15	17.26	16.96	17.06	475,503	+0.05(+0.28%)
Oct 10, 2012	17.18	17.19	16.96	17.01	680,261	-0.16(-0.95%)
Oct 09, 2012	17.63	17.65	17.17	17.18	490,016	-0.49(-2.76%)
Oct 08, 2012	17.69	17.72	17.59	17.66	281,992	-0.05(-0.27%)
Oct 05, 2012	17.39	17.79	17.37	17.71	671,340	+0.33(+1.89%)
Oct 04, 2012	17.24	17.39	17.09	17.38	1,011,520	+0.23(+1.36%)
Oct 03, 2012	17.20	17.31	17.12	17.15	434,824	-0.06(-0.33%)
Oct 02, 2012	17.24	17.30	17.04	17.21	987,279	+0.03(+0.15%)
Oct 01, 2012	17.17	17.34	16.96	17.18	1,066,918	+0.01(+0.05%)
Sep 28, 2012	16.93	17.17	16.70	17.17	1,068,593	+0.24(+1.40%)
Sep 27, 2012	16.31	16.94	16.26	16.93	1,057,177	+0.71(+4.39%)
Sep 26, 2012	16.66	16.68	16.17	16.22	1,224,062	-0.41(-2.46%)
Sep 25, 2012	16.92	17.00	16.63	16.63	654,089	-0.25(-1.45%)
Sep 24, 2012	16.94	17.02	16.85	16.88	897,212	-0.11(-0.66%)
Sep 21, 2012	17.18	17.29	16.96	16.99	1,029,480	-0.08(-0.45%)
Sep 20, 2012	17.19	17.20	17.00	17.07	627,120	-0.20(-1.15%)
Sep 19, 2012	16.82	17.54	16.80	17.26	1,418,228	+0.44(+2.64%)
Sep 18, 2012	16.77	16.85	16.60	16.82	516,924	+0.05(+0.28%)
Sep 17, 2012	17.04	17.07	16.70	16.77	547,636	-0.28(-1.62%)
Sep 14, 2012	16.94	17.21	16.94	17.05	728,210	+0.12(+0.69%)
Sep 13, 2012	16.83	17.00	16.61	16.93	462,074	+0.15(+0.90%)
Sep 12, 2012	16.74	16.89	16.68	16.78	503,084	+0.05(+0.28%)
Sep 11, 2012	16.69	16.82	16.58	16.73	540,822	+0.10(+0.62%)
Sep 10, 2012	16.64	16.73	16.56	16.63	358,832	-0.03(-0.18%)
Sep 07, 2012	16.82	16.85	16.65	16.66	421,829	-0.10(-0.59%)
Sep 06, 2012	16.36	16.83	16.30	16.76	888,263	+0.41(+2.50%)
Sep 05, 2012	16.27	16.42	16.25	16.35	988,566	+0.03(+0.16%)
Sep 04, 2012	16.01	16.36	15.85	16.33	894,557	+0.31(+1.96%)
Aug 31, 2012	16.14	16.18	15.91	16.01	618,472	-0.03(-0.22%)
Aug 30, 2012	15.98	16.08	15.87	16.05	489,585	-0.04(-0.24%)
Aug 29, 2012	16.12	16.16	16.03	16.08	617,146	-0.06(-0.40%)
Aug 27, 2012	16.35	16.48	16.04	16.15	917,539	-0.22(-1.32%)
Aug 24, 2012	16.17	16.48	16.04	16.36	1,060,641	+0.24(+1.47%)
Aug 23, 2012	15.36	16.43	15.34	16.13	2,600,287	-0.04(-0.27%)
Aug 22, 2012	15.91	16.27	15.89	16.17	1,148,149	+0.22(+1.38%)
Aug 21, 2012	16.02	16.25	15.91	15.95	940,020	-0.07(-0.43%)
Aug 20, 2012	16.53	16.67	15.93	16.02	1,548,272	-0.80(-4.78%)
Aug 17, 2012	16.55	16.87	16.39	16.82	1,098,214	+0.33(+2.01%)
Aug 16, 2012	15.89	16.66	15.77	16.49	2,340,779	+0.55(+3.43%)
Aug 15, 2012	15.78	15.96	15.75	15.95	903,678	+0.11(+0.71%)
Aug 14, 2012	15.93	16.06	15.80	15.84	949,875	-0.06(-0.41%)
Aug 13, 2012	16.03	16.08	15.83	15.90	621,588	-0.20(-1.26%)
Aug 10, 2012	16.00	16.21	15.99	16.10	713,309	-0.03(-0.19%)
Aug 09, 2012	16.47	16.53	16.02	16.13	1,195,552	-0.41(-2.47%)
Aug 08, 2012	16.24	16.56	16.24	16.54	885,747	+0.18(+1.11%)
Aug 07, 2012	16.28	16.53	16.21	16.36	705,012	+0.12(+0.72%)
Aug 06, 2012	16.34	16.43	16.16	16.24	519,112	-0.07(-0.45%)
Aug 03, 2012	16.11	16.58	16.08	16.32	708,000	+0.38(+2.38%)
Aug 02, 2012	15.84	16.13	15.72	15.94	615,080	-0.00(-0.03%)

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.