Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.15	13.20	13.03	13.09	54,419,396	-0.02(-0.12%)
Oct 26, 2012	13.04	13.10	13.10	13.10	49,788,720	+0.05(+0.38%)
Oct 25, 2012	13.22	13.22	12.95	13.05	59,047,640	-0.08(-0.61%)
Oct 24, 2012	13.05	13.24	12.49	13.13	95,188,832	-0.11(-0.83%)
Oct 23, 2012	13.25	13.42	13.21	13.24	62,725,056	-0.12(-0.91%)
Oct 19, 2012	13.66	13.66	13.36	13.36	72,895,400	-0.26(-1.94%)
Oct 18, 2012	13.56	13.84	13.55	13.63	71,119,528	+0.11(+0.84%)
Oct 17, 2012	13.47	13.58	13.41	13.52	59,892,148	+0.12(+0.90%)
Oct 16, 2012	13.33	13.50	13.29	13.39	74,783,664	+0.07(+0.54%)
Oct 15, 2012	13.39	13.41	13.18	13.32	122,187,080	-0.16(-1.18%)
Oct 12, 2012	13.72	13.72	13.39	13.48	97,993,816	-0.24(-1.74%)
Oct 11, 2012	14.00	14.04	13.72	13.72	77,743,320	-0.25(-1.79%)
Oct 10, 2012	14.03	14.06	13.94	13.97	52,577,620	-0.08(-0.59%)
Oct 09, 2012	14.25	14.26	14.05	14.05	61,802,540	-0.20(-1.38%)
Oct 08, 2012	14.27	14.33	14.19	14.25	39,682,764	-0.08(-0.53%)
Oct 05, 2012	14.45	14.49	14.28	14.33	55,036,840	-0.02(-0.11%)
Oct 04, 2012	14.34	14.37	14.30	14.34	54,329,048	+0.06(+0.45%)
Oct 03, 2012	14.17	14.34	14.09	14.28	57,670,304	+0.13(+0.95%)
Oct 02, 2012	14.19	14.25	14.09	14.14	53,656,888	+0.02(+0.16%)
Oct 01, 2012	14.08	14.20	14.06	14.12	143,089,312	+0.02(+0.13%)
Sep 28, 2012	14.18	14.20	14.06	14.10	160,171,136	-0.11(-0.76%)
Sep 27, 2012	14.26	14.32	14.18	14.21	76,291,968	-0.03(-0.24%)
Sep 26, 2012	14.24	14.36	14.21	14.24	66,005,732	+0.01(+0.05%)
Sep 25, 2012	14.34	14.43	14.23	14.24	47,304,140	-0.07(-0.50%)
Sep 24, 2012	14.33	14.40	14.29	14.31	53,807,436	+0.06(+0.45%)
Sep 21, 2012	14.23	14.43	14.23	14.24	96,537,552	+0.05(+0.37%)
Sep 20, 2012	14.11	14.25	14.06	14.19	62,180,968	+0.07(+0.48%)
Sep 19, 2012	14.05	14.20	14.03	14.12	56,394,612	+0.04(+0.27%)
Sep 18, 2012	14.03	14.12	13.93	14.09	61,585,976	+0.02(+0.16%)
Sep 17, 2012	13.89	14.08	13.88	14.06	77,315,264	+0.13(+0.91%)
Sep 14, 2012	14.12	14.17	13.86	13.94	109,933,920	-0.33(-2.33%)
Sep 13, 2012	14.10	14.29	14.08	14.27	70,837,928	+0.16(+1.14%)
Sep 12, 2012	14.08	14.25	14.03	14.11	62,855,184	+0.04(+0.27%)
Sep 11, 2012	14.00	14.14	14.00	14.07	50,185,304	+0.07(+0.53%)
Sep 10, 2012	13.96	14.08	13.92	14.00	48,871,612	+0.04(+0.32%)
Sep 07, 2012	14.01	14.01	13.81	13.95	55,639,876	-0.05(-0.37%)
Sep 06, 2012	13.91	14.04	13.88	14.00	65,087,028	+0.19(+1.38%)
Sep 05, 2012	13.76	13.85	13.73	13.81	61,027,448	+0.04(+0.33%)
Sep 04, 2012	13.68	13.81	13.67	13.77	63,694,112	+0.06(+0.46%)
Aug 31, 2012	13.80	13.83	13.67	13.70	53,868,608	-0.02(-0.14%)
Aug 30, 2012	13.73	13.78	13.68	13.72	42,221,604	-0.05(-0.35%)
Aug 29, 2012	13.71	13.86	13.71	13.77	42,577,352	-0.02(-0.14%)
Aug 27, 2012	13.78	13.83	13.75	13.79	58,836,668	-0.03(-0.22%)
Aug 24, 2012	13.64	13.85	13.63	13.82	62,058,284	+0.15(+1.07%)
Aug 23, 2012	13.68	13.73	13.63	13.67	55,999,284	+0.00(+0.00%)
Aug 22, 2012	13.67	13.74	13.63	13.67	57,957,984	-0.01(-0.08%)
Aug 21, 2012	13.79	13.80	13.68	13.69	66,573,448	-0.11(-0.81%)
Aug 20, 2012	13.85	13.85	13.77	13.80	67,604,224	-0.10(-0.75%)
Aug 17, 2012	13.94	13.95	13.86	13.90	47,653,788	-0.03(-0.19%)
Aug 16, 2012	13.87	13.96	13.70	13.93	61,781,836	+0.05(+0.38%)
Aug 15, 2012	13.88	13.94	13.83	13.88	56,267,376	-0.06(-0.40%)
Aug 14, 2012	14.00	14.03	13.90	13.93	54,207,020	-0.05(-0.37%)
Aug 13, 2012	13.99	14.03	13.96	13.99	35,069,560	-0.04(-0.27%)
Aug 10, 2012	13.91	14.03	13.85	14.02	44,354,176	+0.10(+0.70%)
Aug 09, 2012	13.96	13.99	13.86	13.93	56,570,380	-0.07(-0.53%)
Aug 08, 2012	13.96	14.03	13.85	14.00	60,011,548	-0.00(-0.03%)
Aug 07, 2012	14.11	14.14	13.99	14.00	58,200,888	-0.06(-0.45%)
Aug 06, 2012	14.06	14.20	14.05	14.07	43,745,124	+0.01(+0.08%)
Aug 03, 2012	14.16	14.21	14.02	14.06	64,944,680	+0.01(+0.11%)
Aug 02, 2012	14.03	14.12	13.96	14.04	65,922,244	-0.04(-0.27%)

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.