Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.91	15.91	15.67	15.72	405,622	-0.02(-0.14%)
Oct 26, 2012	15.70	15.75	15.75	15.75	389,934	+0.11(+0.70%)
Oct 25, 2012	15.80	15.82	15.59	15.64	790,108	-0.01(-0.09%)
Oct 24, 2012	15.71	15.75	15.63	15.65	347,355	-0.04(-0.28%)
Oct 23, 2012	15.69	15.72	15.53	15.70	893,364	-0.34(-2.13%)
Oct 19, 2012	16.20	16.20	16.01	16.04	770,191	-0.24(-1.48%)
Oct 18, 2012	16.24	16.37	16.21	16.28	772,440	-0.06(-0.36%)
Oct 17, 2012	16.23	16.37	16.18	16.34	2,286,073	+0.15(+0.90%)
Oct 16, 2012	15.96	16.19	15.96	16.19	463,084	+0.47(+2.96%)
Oct 15, 2012	15.68	15.75	15.59	15.72	329,532	+0.19(+1.22%)
Oct 12, 2012	15.58	15.68	15.48	15.54	362,195	+0.04(+0.23%)
Oct 11, 2012	15.61	15.67	15.50	15.50	1,283,001	+0.15(+1.00%)
Oct 10, 2012	15.40	15.43	15.28	15.35	625,197	-0.02(-0.14%)
Oct 09, 2012	15.59	15.62	15.36	15.37	423,185	-0.32(-2.04%)
Oct 08, 2012	15.69	15.75	15.62	15.69	199,521	-0.15(-0.97%)
Oct 05, 2012	15.91	15.99	15.80	15.84	732,881	+0.12(+0.74%)
Oct 04, 2012	15.64	15.74	15.58	15.72	266,423	+0.23(+1.46%)
Oct 03, 2012	15.59	15.59	15.48	15.50	242,993	-0.09(-0.61%)
Oct 02, 2012	15.75	15.78	15.51	15.59	1,105,802	+0.05(+0.33%)
Oct 01, 2012	15.58	15.72	15.51	15.54	648,533	+0.26(+1.72%)
Sep 28, 2012	15.52	15.55	15.25	15.28	1,129,568	-0.48(-3.05%)
Sep 27, 2012	15.63	15.83	15.55	15.76	289,163	+0.19(+1.22%)
Sep 26, 2012	15.64	15.66	15.50	15.57	834,770	-0.25(-1.57%)
Sep 25, 2012	15.99	16.10	15.81	15.82	449,311	-0.15(-0.96%)
Sep 24, 2012	15.88	16.00	15.86	15.97	571,201	-0.11(-0.68%)
Sep 21, 2012	16.20	16.21	16.08	16.08	506,952	+0.03(+0.18%)
Sep 20, 2012	15.94	16.06	15.86	16.05	475,983	-0.14(-0.85%)
Sep 19, 2012	16.13	16.25	16.06	16.19	249,434	+0.09(+0.54%)
Sep 18, 2012	16.17	16.20	16.07	16.10	775,723	-0.23(-1.43%)
Sep 17, 2012	16.43	16.49	16.30	16.34	352,886	-0.13(-0.80%)
Sep 14, 2012	16.42	16.58	16.41	16.47	368,128	+0.29(+1.80%)
Sep 13, 2012	15.89	16.24	15.80	16.18	1,026,117	+0.13(+0.82%)
Sep 12, 2012	16.09	16.10	15.96	16.05	511,257	+0.12(+0.73%)
Sep 11, 2012	15.73	15.97	15.73	15.93	649,542	+0.28(+1.77%)
Sep 10, 2012	15.75	15.80	15.62	15.65	775,363	-0.20(-1.29%)
Sep 07, 2012	15.83	15.88	15.79	15.86	415,945	+0.32(+2.06%)
Sep 06, 2012	15.21	15.59	15.21	15.54	542,953	+0.49(+3.24%)
Sep 05, 2012	15.08	15.13	15.01	15.05	344,151	+0.01(+0.10%)
Sep 04, 2012	15.15	15.15	14.96	15.03	1,100,428	+0.02(+0.15%)
Aug 31, 2012	15.13	15.16	14.96	15.01	921,959	+0.17(+1.18%)
Aug 30, 2012	14.99	15.00	14.79	14.84	220,822	-0.18(-1.21%)
Aug 29, 2012	15.05	15.08	14.98	15.02	301,255	-0.12(-0.77%)
Aug 27, 2012	15.15	15.21	15.11	15.13	136,129	+0.09(+0.58%)
Aug 24, 2012	14.95	15.17	14.92	15.05	318,747	-0.07(-0.48%)
Aug 23, 2012	15.13	15.20	15.04	15.12	679,795	-0.17(-1.14%)
Aug 22, 2012	15.19	15.32	15.13	15.29	538,771	-0.01(-0.05%)
Aug 21, 2012	15.29	15.43	15.25	15.30	1,896,966	+0.20(+1.35%)
Aug 20, 2012	15.04	15.11	14.96	15.10	136,386	+0.00(+0.00%)
Aug 17, 2012	15.11	15.13	15.02	15.10	233,405	-0.02(-0.14%)
Aug 16, 2012	14.95	15.16	14.95	15.12	180,675	+0.27(+1.81%)
Aug 15, 2012	14.85	14.92	14.85	14.85	660,133	-0.03(-0.20%)
Aug 14, 2012	14.90	14.95	14.84	14.88	202,649	+0.01(+0.10%)
Aug 13, 2012	14.87	14.93	14.79	14.87	143,589	-0.02(-0.15%)
Aug 10, 2012	14.73	14.89	14.70	14.89	311,848	-0.02(-0.15%)
Aug 09, 2012	14.82	14.95	14.81	14.91	759,649	-0.02(-0.15%)
Aug 08, 2012	14.83	14.96	14.81	14.93	822,297	-0.09(-0.63%)
Aug 07, 2012	15.00	15.11	14.98	15.03	745,308	+0.24(+1.60%)
Aug 06, 2012	14.80	14.89	14.77	14.79	580,715	+0.13(+0.92%)
Aug 03, 2012	14.38	14.73	14.34	14.65	821,072	+0.82(+5.90%)
Aug 02, 2012	14.00	14.14	13.71	13.84	1,185,036	-0.41(-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.