Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.01	16.44	15.78	16.29	2,001,008	+0.36(+2.25%)
Oct 26, 2012	16.24	15.93	15.93	15.93	2,061,836	-0.64(-3.89%)
Oct 25, 2012	17.50	17.88	16.52	16.57	2,291,348	-0.83(-4.77%)
Oct 24, 2012	17.11	17.47	17.07	17.40	1,450,564	+0.37(+2.14%)
Oct 23, 2012	17.21	17.22	16.64	17.04	1,403,698	-0.01(-0.04%)
Oct 19, 2012	17.58	17.63	16.77	17.04	2,292,923	-0.63(-3.56%)
Oct 18, 2012	17.69	17.88	17.57	17.67	1,104,043	+0.00(+0.00%)
Oct 17, 2012	17.30	17.84	17.08	17.67	1,447,709	+0.42(+2.45%)
Oct 16, 2012	16.82	17.28	16.75	17.25	925,580	+0.49(+2.90%)
Oct 15, 2012	16.54	16.84	16.46	16.77	904,886	+0.28(+1.69%)
Oct 12, 2012	16.64	16.84	16.45	16.49	1,405,189	-0.13(-0.78%)
Oct 11, 2012	16.76	16.84	16.46	16.62	1,401,967	-0.04(-0.22%)
Oct 10, 2012	16.37	16.66	16.30	16.65	1,256,317	+0.33(+2.02%)
Oct 09, 2012	16.18	16.46	16.08	16.32	755,713	+0.20(+1.24%)
Oct 08, 2012	16.11	16.33	16.08	16.12	719,147	-0.04(-0.27%)
Oct 05, 2012	16.21	16.41	16.14	16.16	623,490	-0.03(-0.18%)
Oct 04, 2012	15.86	16.19	15.81	16.19	896,423	+0.42(+2.63%)
Oct 03, 2012	16.01	16.09	15.73	15.78	1,514,991	-0.18(-1.12%)
Oct 02, 2012	15.58	15.96	15.51	15.96	1,009,284	+0.47(+3.05%)
Oct 01, 2012	15.63	15.68	15.28	15.48	1,097,254	-0.03(-0.18%)
Sep 28, 2012	15.57	15.58	15.43	15.51	1,042,409	-0.06(-0.41%)
Sep 27, 2012	15.82	15.82	15.47	15.58	1,398,396	-0.18(-1.14%)
Sep 26, 2012	15.93	16.07	15.71	15.76	1,320,166	-0.17(-1.08%)
Sep 25, 2012	16.02	16.10	15.89	15.93	1,206,096	-0.04(-0.27%)
Sep 24, 2012	15.72	16.02	15.57	15.97	928,964	+0.22(+1.41%)
Sep 21, 2012	15.80	16.04	15.66	15.75	1,806,375	+0.14(+0.87%)
Sep 20, 2012	15.32	15.65	15.28	15.61	1,083,294	+0.19(+1.21%)
Sep 19, 2012	15.27	15.53	15.18	15.43	1,303,973	+0.21(+1.36%)
Sep 18, 2012	15.18	15.29	15.11	15.22	889,134	+0.00(+0.00%)
Sep 17, 2012	14.97	15.32	14.95	15.22	748,544	+0.16(+1.09%)
Sep 14, 2012	14.95	15.07	14.86	15.05	1,125,561	+0.18(+1.20%)
Sep 13, 2012	14.63	15.03	14.56	14.88	971,294	+0.30(+2.06%)
Sep 12, 2012	14.32	14.57	14.32	14.57	595,560	+0.31(+2.16%)
Sep 11, 2012	14.26	14.51	14.24	14.27	997,609	+0.02(+0.15%)
Sep 10, 2012	14.01	14.45	13.96	14.25	1,251,497	+0.27(+1.95%)
Sep 07, 2012	14.26	14.26	13.97	13.97	799,741	-0.19(-1.36%)
Sep 06, 2012	14.00	14.28	13.97	14.17	832,548	+0.20(+1.43%)
Sep 05, 2012	14.09	14.12	13.82	13.97	1,048,606	-0.06(-0.46%)
Sep 04, 2012	13.82	14.08	13.74	14.03	656,537	+0.24(+1.71%)
Aug 31, 2012	13.84	13.89	13.67	13.79	410,925	+0.06(+0.42%)
Aug 30, 2012	13.77	13.84	13.70	13.74	415,194	-0.16(-1.18%)
Aug 29, 2012	13.74	14.00	13.73	13.90	342,882	+0.24(+1.78%)
Aug 27, 2012	13.73	13.79	13.61	13.66	498,717	+0.00(+0.00%)
Aug 24, 2012	13.66	13.79	13.62	13.66	526,635	-0.03(-0.21%)
Aug 23, 2012	13.77	13.80	13.64	13.69	695,559	-0.08(-0.57%)
Aug 22, 2012	13.84	13.92	13.72	13.77	491,032	-0.08(-0.57%)
Aug 21, 2012	13.89	14.02	13.82	13.84	553,235	-0.01(-0.05%)
Aug 20, 2012	13.82	14.10	13.74	13.85	1,161,026	-0.01(-0.10%)
Aug 17, 2012	13.93	13.93	13.79	13.87	741,522	-0.09(-0.67%)
Aug 16, 2012	13.75	13.97	13.71	13.96	566,095	+0.16(+1.19%)
Aug 15, 2012	13.47	13.82	13.47	13.79	883,974	+0.34(+2.50%)
Aug 14, 2012	13.50	13.82	13.42	13.46	651,358	+0.02(+0.16%)
Aug 13, 2012	13.32	13.44	13.32	13.44	816,219	+0.10(+0.75%)
Aug 10, 2012	13.36	13.45	13.30	13.34	444,236	-0.07(-0.53%)
Aug 09, 2012	13.23	13.45	13.21	13.41	880,789	+0.18(+1.35%)
Aug 08, 2012	13.25	13.41	13.19	13.23	453,555	-0.05(-0.38%)
Aug 07, 2012	13.05	13.37	13.01	13.28	958,910	+0.27(+2.09%)
Aug 06, 2012	13.11	13.33	13.00	13.01	706,047	-0.06(-0.44%)
Aug 03, 2012	13.14	13.16	12.99	13.06	956,172	+0.17(+1.33%)
Aug 02, 2012	12.84	13.10	12.79	12.89	1,001,693	+0.06(+0.45%)

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.