Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.28	16.28	16.03	16.08	396,572	-0.02(-0.14%)
Oct 26, 2012	16.05	16.11	16.11	16.11	381,234	+0.11(+0.70%)
Oct 25, 2012	16.17	16.18	15.94	15.99	772,479	-0.01(-0.09%)
Oct 24, 2012	16.07	16.11	15.99	16.01	339,605	-0.04(-0.28%)
Oct 23, 2012	16.05	16.08	15.88	16.05	873,431	-0.35(-2.13%)
Oct 19, 2012	16.57	16.57	16.37	16.40	753,007	-0.25(-1.48%)
Oct 18, 2012	16.61	16.75	16.58	16.65	755,206	-0.06(-0.36%)
Oct 17, 2012	16.60	16.74	16.55	16.71	2,235,067	+0.15(+0.90%)
Oct 16, 2012	16.33	16.56	16.32	16.56	452,751	+0.48(+2.96%)
Oct 15, 2012	16.04	16.11	15.94	16.08	322,180	+0.19(+1.22%)
Oct 12, 2012	15.93	16.04	15.83	15.89	354,114	+0.04(+0.24%)
Oct 11, 2012	15.96	16.03	15.85	15.85	1,254,375	+0.16(+1.00%)
Oct 10, 2012	15.76	15.78	15.63	15.70	611,248	-0.02(-0.14%)
Oct 09, 2012	15.95	15.97	15.71	15.72	413,743	-0.33(-2.04%)
Oct 08, 2012	16.05	16.11	15.98	16.05	195,069	-0.16(-0.97%)
Oct 05, 2012	16.27	16.35	16.17	16.20	716,529	+0.12(+0.74%)
Oct 04, 2012	16.00	16.10	15.93	16.08	260,479	+0.23(+1.46%)
Oct 03, 2012	15.94	15.94	15.84	15.85	237,572	-0.10(-0.61%)
Oct 02, 2012	16.11	16.14	15.87	15.95	1,081,130	+0.05(+0.33%)
Oct 01, 2012	15.93	16.08	15.86	15.90	634,063	+0.27(+1.72%)
Sep 28, 2012	15.87	15.90	15.60	15.63	1,104,365	-0.49(-3.05%)
Sep 27, 2012	15.99	16.20	15.90	16.12	282,712	+0.19(+1.22%)
Sep 26, 2012	15.99	16.02	15.86	15.93	816,145	-0.25(-1.57%)
Sep 25, 2012	16.36	16.47	16.17	16.18	439,286	-0.16(-0.96%)
Sep 24, 2012	16.24	16.37	16.22	16.34	558,457	-0.11(-0.68%)
Sep 21, 2012	16.57	16.58	16.45	16.45	495,642	+0.03(+0.18%)
Sep 20, 2012	16.31	16.43	16.22	16.42	465,363	-0.14(-0.85%)
Sep 19, 2012	16.50	16.62	16.43	16.56	243,869	+0.09(+0.54%)
Sep 18, 2012	16.54	16.57	16.44	16.47	758,415	-0.24(-1.43%)
Sep 17, 2012	16.81	16.87	16.67	16.71	345,012	-0.13(-0.80%)
Sep 14, 2012	16.79	16.95	16.78	16.84	359,914	+0.30(+1.80%)
Sep 13, 2012	16.25	16.61	16.17	16.55	1,003,223	+0.13(+0.82%)
Sep 12, 2012	16.46	16.47	16.33	16.41	499,850	+0.12(+0.73%)
Sep 11, 2012	16.09	16.33	16.09	16.29	635,050	+0.28(+1.77%)
Sep 10, 2012	16.11	16.17	15.98	16.01	758,064	-0.21(-1.29%)
Sep 07, 2012	16.20	16.24	16.15	16.22	406,665	+0.33(+2.06%)
Sep 06, 2012	15.56	15.94	15.56	15.89	530,839	+0.50(+3.24%)
Sep 05, 2012	15.43	15.47	15.36	15.39	336,472	+0.01(+0.10%)
Sep 04, 2012	15.49	15.49	15.30	15.38	1,075,876	+0.02(+0.15%)
Aug 31, 2012	15.47	15.51	15.30	15.35	901,389	+0.18(+1.18%)
Aug 30, 2012	15.33	15.34	15.13	15.17	215,895	-0.19(-1.21%)
Aug 29, 2012	15.40	15.42	15.32	15.36	294,534	-0.12(-0.77%)
Aug 27, 2012	15.49	15.56	15.46	15.48	133,092	+0.09(+0.58%)
Aug 24, 2012	15.29	15.52	15.26	15.39	311,636	-0.07(-0.48%)
Aug 23, 2012	15.47	15.55	15.38	15.47	664,628	-0.18(-1.14%)
Aug 22, 2012	15.53	15.67	15.48	15.64	526,750	-0.01(-0.05%)
Aug 21, 2012	15.64	15.78	15.60	15.65	1,854,642	+0.21(+1.35%)
Aug 20, 2012	15.38	15.46	15.30	15.44	133,343	+0.00(+0.00%)
Aug 17, 2012	15.46	15.47	15.36	15.44	228,198	-0.02(-0.14%)
Aug 16, 2012	15.29	15.51	15.29	15.47	176,644	+0.28(+1.81%)
Aug 15, 2012	15.19	15.26	15.19	15.19	645,405	-0.03(-0.20%)
Aug 14, 2012	15.24	15.29	15.18	15.22	198,127	+0.01(+0.10%)
Aug 13, 2012	15.20	15.27	15.12	15.20	140,385	-0.02(-0.15%)
Aug 10, 2012	15.06	15.23	15.03	15.23	304,890	-0.02(-0.15%)
Aug 09, 2012	15.16	15.29	15.15	15.25	742,700	-0.02(-0.15%)
Aug 08, 2012	15.17	15.30	15.15	15.27	803,950	-0.10(-0.63%)
Aug 07, 2012	15.34	15.45	15.32	15.37	728,679	+0.24(+1.60%)
Aug 06, 2012	15.14	15.23	15.11	15.13	567,758	+0.14(+0.92%)
Aug 03, 2012	14.71	15.06	14.67	14.99	802,753	+0.83(+5.90%)
Aug 02, 2012	14.32	14.46	14.02	14.15	1,158,596	-0.42(-2.86%)

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.