Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	17.13	17.26	16.73	16.74	41,919	-0.22(-1.32%)
Oct 26, 2012	16.81	16.97	16.97	16.97	30,104	+0.18(+1.05%)
Oct 25, 2012	16.57	17.20	16.48	16.79	47,353	+0.44(+2.67%)
Oct 24, 2012	16.39	16.43	16.17	16.35	44,114	+0.11(+0.69%)
Oct 23, 2012	16.34	16.42	15.91	16.24	56,134	-0.10(-0.63%)
Oct 19, 2012	16.74	16.74	16.11	16.34	50,205	-0.53(-3.14%)
Oct 18, 2012	17.06	17.17	16.62	16.87	31,788	-0.19(-1.09%)
Oct 17, 2012	17.40	17.50	16.83	17.06	36,750	-0.40(-2.29%)
Oct 16, 2012	16.67	17.90	16.50	17.46	49,208	+1.00(+6.05%)
Oct 15, 2012	16.44	16.61	16.04	16.46	33,310	+0.17(+1.03%)
Oct 12, 2012	16.28	16.39	15.97	16.30	34,398	+0.03(+0.17%)
Oct 11, 2012	16.39	16.51	16.26	16.27	28,487	-0.01(-0.06%)
Oct 10, 2012	16.16	16.32	16.10	16.28	16,532	+0.12(+0.75%)
Oct 09, 2012	15.87	16.39	15.87	16.16	22,154	+0.25(+1.58%)
Oct 08, 2012	15.90	16.25	15.87	15.90	19,764	-0.19(-1.16%)
Oct 05, 2012	16.32	16.51	15.95	16.09	23,294	-0.07(-0.46%)
Oct 04, 2012	16.05	16.35	15.84	16.17	28,964	+0.21(+1.34%)
Oct 03, 2012	15.90	16.15	15.87	15.95	43,439	+0.00(+0.00%)
Oct 02, 2012	16.16	16.18	15.81	15.95	49,903	-0.09(-0.58%)
Oct 01, 2012	15.90	16.59	15.90	16.04	30,906	+0.34(+2.19%)
Sep 28, 2012	15.96	16.06	15.70	15.70	24,459	-0.25(-1.57%)
Sep 27, 2012	16.15	16.15	15.81	15.95	32,852	-0.07(-0.41%)
Sep 26, 2012	16.37	16.45	15.71	16.02	58,437	-0.26(-1.60%)
Sep 25, 2012	16.99	16.99	16.26	16.28	40,679	-0.56(-3.31%)
Sep 24, 2012	16.65	17.09	16.59	16.83	44,624	+0.14(+0.84%)
Sep 21, 2012	16.94	16.97	16.63	16.70	84,372	+0.07(+0.39%)
Sep 20, 2012	16.60	16.95	16.30	16.63	40,491	-0.13(-0.78%)
Sep 19, 2012	16.65	16.98	16.60	16.76	79,308	+0.09(+0.56%)
Sep 18, 2012	16.88	16.88	16.56	16.67	32,807	-0.26(-1.54%)
Sep 17, 2012	17.29	17.33	16.56	16.93	67,406	-0.20(-1.14%)
Sep 14, 2012	16.43	17.86	16.43	17.12	148,718	+0.92(+5.68%)
Sep 13, 2012	15.59	16.65	15.56	16.20	65,052	+0.65(+4.19%)
Sep 12, 2012	15.80	15.88	15.27	15.55	29,945	-0.19(-1.18%)
Sep 11, 2012	15.54	15.77	14.43	15.74	88,429	+0.26(+1.68%)
Sep 10, 2012	15.46	16.02	15.39	15.48	38,361	-0.04(-0.24%)
Sep 07, 2012	14.69	15.72	14.69	15.51	54,292	+0.91(+6.24%)
Sep 06, 2012	14.63	14.78	14.51	14.60	77,524	+0.15(+1.03%)
Sep 05, 2012	14.64	14.65	14.35	14.45	33,911	-0.12(-0.83%)
Sep 04, 2012	14.68	14.79	14.51	14.57	53,910	-0.08(-0.57%)
Aug 31, 2012	14.78	14.82	14.58	14.66	42,254	+0.09(+0.64%)
Aug 30, 2012	14.67	14.68	14.54	14.57	44,362	-0.09(-0.63%)
Aug 29, 2012	14.75	14.94	14.63	14.66	38,070	+0.00(+0.00%)
Aug 27, 2012	14.58	14.80	14.56	14.66	28,759	+0.11(+0.77%)
Aug 24, 2012	14.57	14.74	14.47	14.55	31,749	-0.08(-0.57%)
Aug 23, 2012	15.13	15.13	14.50	14.63	71,642	-0.49(-3.26%)
Aug 22, 2012	14.93	15.19	14.67	15.12	45,006	+0.14(+0.93%)
Aug 21, 2012	15.06	15.47	14.86	14.98	32,505	+0.05(+0.31%)
Aug 20, 2012	15.00	15.05	14.58	14.94	37,757	-0.05(-0.31%)
Aug 17, 2012	15.01	15.13	14.95	14.98	52,241	+0.02(+0.12%)
Aug 16, 2012	14.49	15.17	14.47	14.96	94,537	+0.61(+4.27%)
Aug 15, 2012	14.44	14.54	14.21	14.35	77,093	-0.19(-1.28%)
Aug 14, 2012	15.32	15.49	14.45	14.54	75,577	-0.72(-4.69%)
Aug 13, 2012	15.60	15.60	15.17	15.25	54,303	-0.38(-2.44%)
Aug 10, 2012	15.70	15.70	15.38	15.63	41,397	-0.06(-0.36%)
Aug 09, 2012	15.46	15.73	15.01	15.69	112,051	+0.17(+1.08%)
Aug 08, 2012	15.33	15.74	15.33	15.52	55,106	+0.12(+0.78%)
Aug 07, 2012	15.41	15.61	15.33	15.40	39,509	+0.06(+0.36%)
Aug 06, 2012	15.19	15.57	14.85	15.35	49,993	+0.12(+0.79%)
Aug 03, 2012	14.62	15.47	14.62	15.22	92,220	+0.81(+5.61%)
Aug 02, 2012	14.84	14.89	14.37	14.42	34,132	-0.53(-3.54%)

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.