Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.31	14.48	14.20	14.48	2,265,205	+0.23(+1.61%)
Oct 26, 2012	14.38	14.25	14.25	14.25	2,108,300	-0.13(-0.90%)
Oct 25, 2012	14.69	14.82	14.32	14.38	2,937,108	-0.21(-1.44%)
Oct 24, 2012	14.72	14.81	14.54	14.59	1,733,073	-0.11(-0.75%)
Oct 23, 2012	14.74	14.80	14.47	14.70	2,723,670	-0.37(-2.46%)
Oct 19, 2012	15.14	15.22	14.92	15.07	2,329,957	-0.08(-0.53%)
Oct 18, 2012	14.91	15.16	14.91	15.15	1,694,811	+0.19(+1.27%)
Oct 17, 2012	14.89	14.99	14.83	14.96	1,884,599	+0.04(+0.27%)
Oct 16, 2012	14.82	14.95	14.79	14.92	1,954,831	+0.18(+1.22%)
Oct 15, 2012	14.62	14.79	14.48	14.74	2,222,761	+0.09(+0.61%)
Oct 12, 2012	14.67	14.75	14.55	14.65	1,771,206	-0.07(-0.48%)
Oct 11, 2012	14.68	14.78	14.59	14.72	1,756,444	+0.13(+0.89%)
Oct 10, 2012	14.55	14.65	14.48	14.59	1,884,248	+0.01(+0.07%)
Oct 09, 2012	14.62	14.74	14.54	14.58	1,767,377	-0.05(-0.34%)
Oct 08, 2012	14.65	14.71	14.58	14.63	920,941	-0.07(-0.48%)
Oct 05, 2012	14.63	14.75	14.50	14.70	2,401,415	+0.16(+1.10%)
Oct 04, 2012	14.80	14.87	14.50	14.54	3,573,165	-0.19(-1.29%)
Oct 03, 2012	14.75	14.92	14.67	14.73	2,737,194	+0.03(+0.20%)
Oct 02, 2012	14.66	14.73	14.52	14.70	3,116,436	+0.10(+0.68%)
Oct 01, 2012	14.77	14.77	14.37	14.60	3,004,501	-0.10(-0.68%)
Sep 28, 2012	14.62	14.80	14.60	14.70	2,449,654	-0.03(-0.20%)
Sep 27, 2012	14.75	14.87	14.68	14.73	2,058,156	+0.03(+0.20%)
Sep 26, 2012	14.76	14.87	14.57	14.70	3,331,920	-0.06(-0.41%)
Sep 25, 2012	15.20	15.21	14.71	14.76	5,743,719	-0.37(-2.45%)
Sep 24, 2012	15.10	15.21	15.04	15.13	3,117,137	-0.03(-0.20%)
Sep 21, 2012	15.23	15.28	15.12	15.16	2,968,588	+0.03(+0.20%)
Sep 20, 2012	15.26	15.34	15.03	15.13	2,903,890	-0.25(-1.63%)
Sep 19, 2012	15.46	15.56	15.37	15.38	2,346,480	-0.12(-0.77%)
Sep 18, 2012	15.61	15.63	15.40	15.50	2,013,897	-0.16(-1.02%)
Sep 17, 2012	15.75	15.89	15.64	15.66	1,813,543	-0.11(-0.70%)
Sep 14, 2012	15.69	16.00	15.69	15.77	2,396,121	+0.14(+0.90%)
Sep 13, 2012	15.40	15.69	15.33	15.63	3,320,746	+0.20(+1.30%)
Sep 12, 2012	15.23	15.43	15.16	15.43	3,682,705	+0.20(+1.31%)
Sep 11, 2012	14.96	15.23	14.96	15.23	4,367,098	+0.14(+0.93%)
Sep 10, 2012	14.95	15.09	14.87	15.09	2,644,377	+0.06(+0.40%)
Sep 07, 2012	14.95	15.04	14.87	15.03	4,182,436	+0.08(+0.54%)
Sep 06, 2012	14.76	15.03	14.71	14.95	5,205,928	+0.24(+1.63%)
Sep 05, 2012	14.70	14.77	14.59	14.71	3,211,036	-0.04(-0.27%)
Sep 04, 2012	14.46	14.75	14.34	14.75	2,265,501	+0.25(+1.72%)
Aug 31, 2012	14.47	14.52	14.25	14.50	3,443,217	+0.11(+0.76%)
Aug 30, 2012	14.30	14.39	14.27	14.39	1,435,915	+0.00(+0.00%)
Aug 29, 2012	14.39	14.48	14.32	14.39	1,956,429	+0.11(+0.77%)
Aug 27, 2012	14.33	14.33	14.12	14.28	2,088,738	+0.03(+0.21%)
Aug 24, 2012	14.13	14.32	14.09	14.25	1,723,182	+0.08(+0.56%)
Aug 23, 2012	14.27	14.31	14.14	14.17	1,019,553	-0.13(-0.91%)
Aug 22, 2012	14.30	14.36	14.12	14.30	1,244,071	-0.05(-0.35%)
Aug 21, 2012	14.27	14.36	14.22	14.35	2,237,533	+0.12(+0.84%)
Aug 20, 2012	14.02	14.24	13.93	14.23	2,930,745	+0.23(+1.64%)
Aug 17, 2012	14.02	14.02	13.93	14.00	5,933,420	+0.00(+0.00%)
Aug 16, 2012	14.01	14.04	13.85	14.00	2,426,922	+0.06(+0.43%)
Aug 15, 2012	13.89	14.01	13.89	13.94	2,084,791	+0.01(+0.07%)
Aug 14, 2012	14.11	14.15	13.89	13.93	2,334,284	-0.12(-0.85%)
Aug 13, 2012	14.13	14.14	14.00	14.05	1,612,835	-0.18(-1.26%)
Aug 10, 2012	14.22	14.26	14.14	14.23	1,161,529	+0.01(+0.07%)
Aug 09, 2012	14.27	14.38	14.21	14.22	1,664,089	-0.06(-0.42%)
Aug 08, 2012	14.42	14.49	14.25	14.28	1,506,474	-0.23(-1.59%)
Aug 07, 2012	14.60	14.62	14.43	14.51	2,209,361	-0.05(-0.34%)
Aug 06, 2012	14.74	14.77	14.54	14.56	2,182,811	-0.17(-1.15%)
Aug 03, 2012	14.66	14.85	14.59	14.73	2,226,088	+0.23(+1.59%)
Aug 02, 2012	14.43	14.50	14.29	14.50	2,308,672	-0.02(-0.14%)

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.