Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.94	18.05	17.23	17.42	3,839,266	-0.47(-2.63%)
Oct 26, 2012		17.89	17.89	17.89	0	+0.00(+0.00%)
Oct 25, 2012	17.97	18.14	17.71	17.89	2,360,865	+0.05(+0.28%)
Oct 24, 2012	18.12	18.13	17.76	17.84	3,083,061	-0.25(-1.38%)
Oct 23, 2012	18.21	18.24	17.75	18.09	3,560,936	-0.30(-1.63%)
Oct 19, 2012	18.40	18.48	18.17	18.39	3,293,205	-0.13(-0.70%)
Oct 18, 2012	17.75	18.54	17.61	18.52	6,405,411	+0.77(+4.34%)
Oct 17, 2012	17.74	17.81	17.42	17.75	3,444,958	+0.03(+0.17%)
Oct 16, 2012	17.80	17.97	17.49	17.72	2,465,440	-0.01(-0.06%)
Oct 15, 2012	16.95	17.94	16.95	17.73	6,430,234	+0.82(+4.85%)
Oct 12, 2012	16.70	17.07	16.55	16.91	2,302,872	+0.18(+1.08%)
Oct 11, 2012	16.85	16.98	16.69	16.73	1,682,994	+0.02(+0.12%)
Oct 10, 2012	16.76	16.84	16.59	16.71	2,019,584	-0.07(-0.42%)
Oct 09, 2012	17.24	17.41	16.71	16.78	4,498,219	-0.46(-2.67%)
Oct 08, 2012	16.86	17.24	16.78	17.24	3,669,047	+0.28(+1.65%)
Oct 06, 2012	16.98	17.05	16.77	16.96	2,241,238	+0.00(+0.00%)
Oct 05, 2012	16.98	17.05	16.77	16.96	2,241,238	+0.08(+0.47%)
Oct 04, 2012	16.60	16.89	16.40	16.88	2,443,412	+0.41(+2.49%)
Oct 03, 2012	16.16	16.63	16.14	16.47	2,885,783	+0.33(+2.04%)
Oct 02, 2012	15.88	16.20	15.81	16.14	3,434,112	+0.35(+2.22%)
Oct 01, 2012	15.86	16.17	15.76	15.79	2,147,631	-0.06(-0.38%)
Sep 28, 2012	15.98	16.17	15.78	15.85	2,667,985	-0.17(-1.06%)
Sep 27, 2012	16.05	16.16	15.89	16.02	2,341,933	+0.15(+0.95%)
Sep 26, 2012	15.92	15.94	15.63	15.87	1,860,182	-0.03(-0.19%)
Sep 25, 2012	16.32	16.44	15.86	15.90	4,234,155	-0.48(-2.93%)
Sep 24, 2012	16.26	16.48	16.24	16.38	1,477,986	+0.06(+0.37%)
Sep 21, 2012	16.58	16.70	16.30	16.32	3,043,676	-0.17(-1.03%)
Sep 20, 2012	16.68	16.82	16.45	16.49	2,012,657	-0.23(-1.38%)
Sep 19, 2012	16.61	16.79	16.32	16.72	1,888,835	+0.16(+0.97%)
Sep 18, 2012	16.77	16.77	16.44	16.56	3,436,061	-0.26(-1.55%)
Sep 17, 2012	16.90	16.98	16.52	16.82	3,157,522	-0.16(-0.94%)
Sep 14, 2012	16.66	17.43	16.61	16.98	3,750,620	+0.37(+2.23%)
Sep 13, 2012	16.30	16.66	16.22	16.61	2,891,130	+0.28(+1.71%)
Sep 12, 2012	15.85	16.39	15.73	16.33	3,650,516	+0.56(+3.55%)
Sep 11, 2012	15.78	15.85	15.62	15.77	2,574,995	+0.02(+0.13%)
Sep 10, 2012	15.64	15.91	15.58	15.75	2,582,622	+0.10(+0.64%)
Sep 07, 2012	15.46	15.68	15.37	15.65	2,421,101	+0.21(+1.36%)
Sep 06, 2012	15.14	15.45	15.10	15.44	2,918,952	+0.33(+2.18%)
Sep 05, 2012	14.85	15.13	14.80	15.11	1,857,388	+0.30(+2.03%)
Sep 04, 2012	14.91	15.02	14.65	14.81	2,465,870	-0.14(-0.94%)
Aug 31, 2012	14.84	15.04	14.75	14.95	2,477,439	+0.24(+1.63%)
Aug 30, 2012	14.72	14.81	14.64	14.71	1,833,672	-0.06(-0.41%)
Aug 29, 2012	14.87	14.93	14.62	14.77	1,813,943	-0.22(-1.47%)
Aug 27, 2012	15.23	15.25	14.94	14.99	2,029,963	-0.18(-1.19%)
Aug 24, 2012	15.05	15.25	14.87	15.17	1,938,393	+0.12(+0.80%)
Aug 23, 2012	15.21	15.27	15.03	15.05	1,660,204	-0.23(-1.51%)
Aug 22, 2012	15.37	15.44	15.19	15.28	2,132,185	-0.14(-0.91%)
Aug 21, 2012	15.35	15.52	15.30	15.42	2,353,737	+0.07(+0.46%)
Aug 20, 2012	15.12	15.42	15.05	15.35	2,822,355	+0.21(+1.39%)
Aug 17, 2012	15.15	15.23	15.01	15.14	2,938,527	+0.08(+0.53%)
Aug 16, 2012	15.35	15.46	15.05	15.06	4,317,878	-0.31(-2.02%)
Aug 15, 2012	15.46	15.50	15.16	15.37	2,420,409	-0.13(-0.84%)
Aug 14, 2012	15.48	15.66	15.41	15.50	2,438,975	+0.02(+0.13%)
Aug 13, 2012	15.49	15.56	15.29	15.48	2,972,077	-0.02(-0.13%)
Aug 11, 2012	15.35	15.63	14.99	15.50	3,398,647	+0.00(+0.00%)
Aug 10, 2012	15.35	15.63	14.99	15.50	3,398,647	-0.25(-1.59%)
Aug 09, 2012	15.82	16.01	15.71	15.75	4,683,839	-0.17(-1.07%)
Aug 08, 2012	15.86	16.05	15.67	15.92	3,534,428	+0.09(+0.57%)
Aug 07, 2012	15.99	17.25	15.50	15.83	5,820,859	+0.00(+0.00%)
Aug 06, 2012	15.59	15.95	15.55	15.83	5,441,021	+0.29(+1.87%)
Aug 03, 2012	15.29	15.55	15.13	15.54	3,340,219	+0.56(+3.74%)
Aug 02, 2012	15.22	15.39	14.87	14.98	3,907,851	-0.36(-2.35%)

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.