Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.05	15.16	14.98	15.07	973,267	+0.01(+0.06%)
Oct 26, 2012	15.08	15.06	15.06	15.06	1,313,327	-0.04(-0.28%)
Oct 25, 2012	15.20	15.20	14.99	15.11	730,294	+0.07(+0.47%)
Oct 24, 2012	15.09	15.16	15.01	15.04	701,427	-0.02(-0.15%)
Oct 23, 2012	15.07	15.14	14.91	15.06	1,136,738	-0.28(-1.83%)
Oct 19, 2012	15.41	15.57	15.28	15.34	2,222,877	-0.11(-0.70%)
Oct 18, 2012	15.38	15.48	15.32	15.45	1,600,121	+0.11(+0.70%)
Oct 17, 2012	15.02	15.37	14.98	15.34	1,592,715	+0.33(+2.18%)
Oct 16, 2012	14.81	15.01	14.78	15.01	1,019,069	+0.23(+1.55%)
Oct 15, 2012	14.63	14.81	14.53	14.78	1,003,014	+0.18(+1.25%)
Oct 12, 2012	14.72	14.77	14.57	14.60	1,327,912	-0.14(-0.92%)
Oct 11, 2012	14.81	14.85	14.73	14.74	804,674	-0.01(-0.06%)
Oct 10, 2012	14.85	14.92	14.68	14.75	1,173,048	-0.09(-0.63%)
Oct 09, 2012	14.89	14.96	14.78	14.84	737,853	-0.08(-0.53%)
Oct 08, 2012	14.86	14.99	14.83	14.92	601,285	+0.02(+0.16%)
Oct 05, 2012	15.02	15.09	14.89	14.90	796,397	-0.06(-0.41%)
Oct 04, 2012	14.86	14.96	14.78	14.96	954,517	+0.17(+1.17%)
Oct 03, 2012	14.66	14.86	14.61	14.78	1,180,749	+0.17(+1.15%)
Oct 02, 2012	14.60	14.63	14.52	14.62	1,002,117	+0.10(+0.68%)
Oct 01, 2012	14.90	14.90	14.46	14.52	1,760,434	-0.30(-2.05%)
Sep 28, 2012	14.69	14.85	14.61	14.82	1,285,524	+0.09(+0.60%)
Sep 27, 2012	14.82	14.88	14.68	14.73	708,800	-0.07(-0.50%)
Sep 26, 2012	14.69	14.84	14.66	14.81	1,385,848	+0.14(+0.99%)
Sep 25, 2012	14.69	14.84	14.64	14.66	1,240,568	+0.00(+0.00%)
Sep 24, 2012	14.57	14.77	14.57	14.66	1,371,828	+0.07(+0.45%)
Sep 21, 2012	14.57	14.70	14.52	14.60	1,661,239	+0.04(+0.29%)
Sep 20, 2012	14.51	14.62	14.48	14.56	645,905	+0.04(+0.29%)
Sep 19, 2012	14.38	14.53	14.38	14.51	1,151,342	+0.14(+0.94%)
Sep 18, 2012	14.27	14.41	14.22	14.38	1,394,718	+0.13(+0.88%)
Sep 17, 2012	14.24	14.35	14.21	14.25	1,158,405	-0.01(-0.10%)
Sep 14, 2012	14.44	14.47	14.23	14.27	1,084,292	-0.18(-1.23%)
Sep 13, 2012	14.36	14.44	14.29	14.44	1,309,017	+0.08(+0.58%)
Sep 12, 2012	14.42	14.46	14.28	14.36	932,297	+0.00(+0.00%)
Sep 11, 2012	14.42	14.46	14.34	14.36	1,049,332	-0.07(-0.48%)
Sep 10, 2012	14.45	14.47	14.36	14.43	879,395	-0.01(-0.10%)
Sep 07, 2012	14.52	14.58	14.40	14.44	833,577	-0.12(-0.79%)
Sep 06, 2012	14.42	14.58	14.38	14.56	1,093,794	+0.21(+1.45%)
Sep 05, 2012	14.28	14.38	14.19	14.35	1,469,726	+0.07(+0.52%)
Sep 04, 2012	14.12	14.31	14.01	14.28	1,046,419	+0.17(+1.21%)
Aug 31, 2012	14.20	14.28	14.10	14.11	758,075	-0.01(-0.10%)
Aug 30, 2012	14.11	14.17	14.05	14.12	706,810	-0.07(-0.49%)
Aug 29, 2012	14.18	14.21	14.08	14.19	630,942	+0.02(+0.16%)
Aug 27, 2012	14.08	14.19	14.00	14.17	635,908	+0.11(+0.76%)
Aug 24, 2012	13.92	14.09	13.90	14.06	579,861	+0.08(+0.60%)
Aug 23, 2012	14.21	14.23	13.96	13.98	946,103	-0.22(-1.56%)
Aug 22, 2012	14.31	14.32	14.11	14.20	838,357	-0.11(-0.74%)
Aug 21, 2012	14.35	14.46	14.29	14.30	975,448	-0.03(-0.23%)
Aug 20, 2012	14.36	14.41	14.31	14.34	824,132	-0.05(-0.35%)
Aug 17, 2012	14.40	14.44	14.30	14.39	786,247	-0.02(-0.13%)
Aug 16, 2012	14.27	14.47	14.26	14.41	1,506,595	+0.12(+0.88%)
Aug 15, 2012	14.39	14.46	14.25	14.28	1,997,338	-0.10(-0.68%)
Aug 14, 2012	14.12	14.45	14.10	14.38	1,652,790	+0.33(+2.37%)
Aug 13, 2012	14.09	14.14	13.97	14.04	1,266,175	-0.08(-0.59%)
Aug 10, 2012	14.05	14.14	13.94	14.13	939,348	+0.06(+0.46%)
Aug 09, 2012	13.98	14.14	13.92	14.06	588,178	+0.05(+0.36%)
Aug 08, 2012	14.04	14.12	13.95	14.01	1,077,715	-0.10(-0.72%)
Aug 07, 2012	14.33	14.33	14.01	14.11	1,415,424	-0.22(-1.52%)
Aug 06, 2012	14.33	14.40	14.24	14.33	758,393	+0.05(+0.36%)
Aug 03, 2012	14.26	14.42	14.24	14.28	1,039,102	+0.11(+0.78%)
Aug 02, 2012	14.21	14.21	13.99	14.17	1,004,990	-0.12(-0.84%)

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.