Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.89	14.22	13.69	14.20	1,449,841	+0.35(+2.54%)
Oct 26, 2012	13.85	13.85	13.85	13.85	628,855	-0.01(-0.05%)
Oct 25, 2012	13.73	13.94	13.63	13.85	1,035,998	+0.18(+1.29%)
Oct 24, 2012	13.80	13.80	13.52	13.68	719,840	+0.01(+0.05%)
Oct 23, 2012	13.61	13.72	13.51	13.67	1,088,311	-0.08(-0.62%)
Oct 19, 2012	14.07	14.14	13.71	13.76	1,187,773	-0.50(-3.51%)
Oct 18, 2012	14.23	14.40	14.19	14.26	366,262	+0.03(+0.20%)
Oct 17, 2012	14.41	14.46	14.12	14.23	339,664	-0.12(-0.85%)
Oct 16, 2012	14.22	14.41	14.21	14.35	471,450	+0.17(+1.17%)
Oct 15, 2012	14.08	14.21	13.99	14.18	321,861	+0.19(+1.35%)
Oct 12, 2012	14.00	14.16	13.96	14.00	494,031	+0.01(+0.09%)
Oct 11, 2012	14.07	14.16	13.97	13.98	308,183	-0.02(-0.12%)
Oct 10, 2012	14.11	14.38	13.94	14.00	480,077	+0.03(+0.25%)
Oct 09, 2012	14.12	14.43	13.95	13.97	632,095	-0.13(-0.91%)
Oct 08, 2012	13.97	14.23	13.97	14.09	297,136	+0.11(+0.76%)
Oct 05, 2012	14.11	14.16	13.94	13.99	1,018,079	-0.01(-0.05%)
Oct 04, 2012	14.40	14.40	13.96	13.99	1,421,784	-0.47(-3.25%)
Oct 03, 2012	14.44	14.65	14.42	14.46	433,848	+0.07(+0.48%)
Oct 02, 2012	14.53	14.65	14.31	14.40	796,311	-0.02(-0.11%)
Oct 01, 2012	14.29	14.70	14.29	14.41	725,291	+0.19(+1.34%)
Sep 28, 2012	14.16	14.31	14.09	14.22	645,695	+0.02(+0.13%)
Sep 27, 2012	14.13	14.28	14.03	14.20	582,697	+0.07(+0.51%)
Sep 26, 2012	14.30	14.43	14.08	14.13	502,821	-0.03(-0.24%)
Sep 25, 2012	14.21	14.56	14.11	14.16	815,426	-0.01(-0.04%)
Sep 24, 2012	14.44	14.53	14.12	14.17	622,409	-0.32(-2.22%)
Sep 21, 2012	14.56	14.75	14.44	14.49	1,113,987	+0.06(+0.39%)
Sep 20, 2012	14.40	14.48	14.35	14.44	435,404	-0.05(-0.32%)
Sep 19, 2012	14.56	14.63	14.33	14.48	602,706	-0.04(-0.30%)
Sep 18, 2012	14.78	14.83	14.37	14.53	790,315	-0.36(-2.44%)
Sep 17, 2012	14.88	14.96	14.77	14.89	659,484	-0.01(-0.06%)
Sep 14, 2012	14.36	14.96	14.27	14.90	2,086,592	+0.63(+4.43%)
Sep 13, 2012	13.86	14.41	13.86	14.27	901,702	+0.21(+1.51%)
Sep 12, 2012	13.99	14.07	13.91	14.05	715,214	+0.16(+1.15%)
Sep 11, 2012	13.92	14.10	13.82	13.89	656,238	-0.14(-0.98%)
Sep 10, 2012	13.92	14.12	13.90	14.03	423,823	+0.07(+0.52%)
Sep 07, 2012	14.04	14.30	13.88	13.96	1,036,967	-0.07(-0.51%)
Sep 06, 2012	13.95	14.16	13.92	14.03	1,049,362	+0.15(+1.06%)
Sep 05, 2012	14.05	14.08	13.83	13.88	839,259	-0.19(-1.38%)
Sep 04, 2012	14.29	14.37	14.01	14.08	1,528,695	-0.18(-1.23%)
Aug 31, 2012	14.62	14.62	14.24	14.25	833,927	-0.23(-1.60%)
Aug 30, 2012	14.10	14.57	13.95	14.49	3,680,033	+0.96(+7.13%)
Aug 29, 2012	13.63	13.64	13.46	13.52	1,025,347	-0.05(-0.39%)
Aug 27, 2012	13.55	13.63	13.44	13.58	762,437	+0.06(+0.42%)
Aug 24, 2012	13.42	13.55	13.42	13.52	519,622	+0.06(+0.42%)
Aug 23, 2012	13.40	13.51	13.33	13.46	668,765	+0.00(+0.02%)
Aug 22, 2012	13.48	13.65	13.42	13.46	1,015,063	-0.05(-0.35%)
Aug 21, 2012	13.36	13.54	13.34	13.51	1,049,145	+0.23(+1.72%)
Aug 20, 2012	13.15	13.32	13.01	13.28	1,083,336	+0.14(+1.07%)
Aug 17, 2012	13.09	13.18	12.97	13.14	1,160,344	+0.10(+0.77%)
Aug 16, 2012	12.46	13.14	12.36	13.04	2,252,737	+0.51(+4.05%)
Aug 15, 2012	12.48	12.67	12.43	12.53	1,380,862	+0.04(+0.30%)
Aug 14, 2012	12.15	12.66	12.07	12.49	1,433,203	+0.45(+3.72%)
Aug 13, 2012	12.07	12.19	12.01	12.04	1,160,765	-0.03(-0.29%)
Aug 10, 2012	12.25	12.35	11.97	12.08	1,048,525	-0.08(-0.67%)
Aug 09, 2012	12.22	12.38	12.13	12.16	616,942	-0.10(-0.84%)
Aug 08, 2012	12.07	12.51	11.98	12.26	1,441,880	+0.17(+1.40%)
Aug 07, 2012	11.87	12.18	11.82	12.09	1,815,950	+0.34(+2.93%)
Aug 06, 2012	11.73	11.95	11.61	11.75	1,743,798	+0.07(+0.56%)
Aug 03, 2012	11.74	11.94	11.63	11.68	1,126,226	+0.08(+0.65%)
Aug 02, 2012	11.83	11.88	11.52	11.61	2,195,803	-0.01(-0.05%)

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.