Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.53	16.75	16.45	16.74	963,767	+0.10(+0.63%)
Oct 26, 2012	16.83	16.63	16.63	16.63	980,194	-0.42(-2.44%)
Oct 25, 2012	17.28	17.33	16.91	17.05	686,398	-0.16(-0.95%)
Oct 24, 2012	17.24	17.30	17.09	17.21	562,322	-0.01(-0.04%)
Oct 23, 2012	17.25	17.30	17.06	17.22	352,192	-0.23(-1.31%)
Oct 19, 2012	17.58	17.70	17.39	17.45	689,165	-0.21(-1.18%)
Oct 18, 2012	17.45	17.68	17.36	17.65	418,044	+0.23(+1.34%)
Oct 17, 2012	17.21	17.43	17.14	17.42	674,816	+0.20(+1.13%)
Oct 16, 2012	17.30	17.39	17.17	17.23	555,675	-0.05(-0.26%)
Oct 15, 2012	17.24	17.35	17.10	17.27	394,670	+0.05(+0.26%)
Oct 12, 2012	17.34	17.45	17.21	17.23	333,118	-0.13(-0.75%)
Oct 11, 2012	17.35	17.49	17.31	17.36	380,169	+0.07(+0.38%)
Oct 10, 2012	17.22	17.33	17.15	17.29	438,990	+0.08(+0.45%)
Oct 09, 2012	17.33	17.40	17.18	17.21	776,540	-0.08(-0.49%)
Oct 08, 2012	17.37	17.41	17.29	17.30	441,047	-0.17(-0.97%)
Oct 05, 2012	17.49	17.62	17.44	17.47	403,340	+0.00(+0.00%)
Oct 04, 2012	17.56	17.68	17.34	17.47	590,121	-0.03(-0.15%)
Oct 03, 2012	17.52	17.68	17.49	17.49	574,449	+0.03(+0.19%)
Oct 02, 2012	17.43	17.58	17.38	17.46	666,724	+0.08(+0.49%)
Oct 01, 2012	17.52	17.57	17.20	17.38	877,896	-0.08(-0.48%)
Sep 28, 2012	17.49	17.64	17.44	17.46	805,098	-0.03(-0.15%)
Sep 27, 2012	17.62	17.66	17.43	17.49	751,417	-0.11(-0.63%)
Sep 26, 2012	17.62	17.76	17.57	17.60	711,377	+0.02(+0.11%)
Sep 25, 2012	17.96	18.03	17.58	17.58	983,010	-0.35(-1.93%)
Sep 24, 2012	18.05	18.18	17.90	17.92	537,027	-0.12(-0.65%)
Sep 21, 2012	18.31	18.31	18.04	18.04	806,421	+0.00(+0.00%)
Sep 20, 2012	18.24	18.34	17.93	18.04	1,052,514	-0.23(-1.28%)
Sep 19, 2012	18.48	18.54	18.27	18.27	668,438	-0.21(-1.16%)
Sep 18, 2012	18.58	18.62	18.36	18.49	710,838	-0.17(-0.91%)
Sep 17, 2012	18.58	18.75	18.55	18.66	576,995	+0.01(+0.03%)
Sep 14, 2012	18.48	18.74	18.44	18.65	804,687	+0.23(+1.24%)
Sep 13, 2012	18.19	18.50	18.10	18.42	1,017,985	+0.25(+1.40%)
Sep 12, 2012	18.03	18.18	17.84	18.17	685,951	+0.30(+1.68%)
Sep 11, 2012	17.71	17.87	17.66	17.87	598,215	+0.15(+0.87%)
Sep 10, 2012	17.74	17.77	17.64	17.72	434,778	-0.06(-0.36%)
Sep 07, 2012	17.72	17.81	17.68	17.78	736,137	+0.07(+0.40%)
Sep 06, 2012	17.57	17.76	17.57	17.71	907,848	+0.17(+0.95%)
Sep 05, 2012	17.57	17.67	17.52	17.54	966,580	+0.01(+0.07%)
Sep 04, 2012	17.31	17.54	17.24	17.53	584,501	+0.23(+1.34%)
Aug 31, 2012	17.39	17.43	17.25	17.30	781,064	+0.02(+0.11%)
Aug 30, 2012	17.21	17.32	17.18	17.28	450,105	+0.03(+0.15%)
Aug 29, 2012	17.21	17.33	17.14	17.25	566,205	+0.03(+0.15%)
Aug 27, 2012	17.19	17.28	17.13	17.23	758,392	+0.05(+0.26%)
Aug 24, 2012	17.07	17.23	17.00	17.18	523,995	+0.08(+0.45%)
Aug 23, 2012	17.14	17.22	17.03	17.10	473,585	-0.03(-0.19%)
Aug 22, 2012	17.06	17.21	16.92	17.14	689,830	+0.07(+0.42%)
Aug 21, 2012	17.23	17.29	17.05	17.06	951,938	-0.05(-0.30%)
Aug 20, 2012	17.08	17.19	16.95	17.12	777,999	+0.00(+0.00%)
Aug 17, 2012	17.01	17.12	16.89	17.12	664,795	+0.04(+0.23%)
Aug 16, 2012	16.99	17.09	16.92	17.08	477,360	+0.06(+0.34%)
Aug 15, 2012	16.82	17.03	16.81	17.02	546,116	+0.13(+0.76%)
Aug 14, 2012	17.01	17.03	16.81	16.89	415,508	-0.04(-0.23%)
Aug 13, 2012	16.92	16.95	16.78	16.93	418,213	-0.02(-0.11%)
Aug 10, 2012	16.87	16.97	16.83	16.95	735,715	-0.04(-0.23%)
Aug 09, 2012	17.09	17.11	16.90	16.99	578,387	-0.11(-0.64%)
Aug 08, 2012	17.05	17.14	16.88	17.10	796,607	+0.02(+0.11%)
Aug 07, 2012	17.17	17.23	17.04	17.08	694,633	-0.06(-0.34%)
Aug 06, 2012	16.99	17.15	16.94	17.14	687,076	+0.14(+0.83%)
Aug 03, 2012	16.96	17.18	16.90	16.99	1,132,629	+0.17(+1.03%)
Aug 02, 2012	16.92	17.05	16.70	16.82	1,439,273	-0.13(-0.76%)

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.