Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.30	13.54	12.86	13.16	2,390,595	-0.16(-1.23%)
Oct 26, 2012	12.91	13.33	13.33	13.33	2,204,780	+0.38(+2.95%)
Oct 25, 2012	12.71	13.04	12.60	12.94	2,112,365	+0.31(+2.47%)
Oct 24, 2012	12.95	12.95	12.41	12.63	1,752,279	-0.29(-2.23%)
Oct 23, 2012	12.16	13.03	12.12	12.92	1,923,491	+0.65(+5.34%)
Oct 19, 2012	12.29	12.40	12.11	12.27	2,102,801	-0.10(-0.81%)
Oct 18, 2012	12.53	12.53	12.29	12.37	1,828,852	-0.15(-1.24%)
Oct 17, 2012	12.61	12.80	12.32	12.52	2,611,838	+0.28(+2.28%)
Oct 16, 2012	12.23	12.37	12.13	12.24	2,728,753	+0.06(+0.51%)
Oct 15, 2012	12.16	12.33	12.06	12.18	2,111,721	+0.05(+0.44%)
Oct 12, 2012	12.40	12.47	11.91	12.13	2,291,643	-0.15(-1.20%)
Oct 11, 2012	12.74	12.76	12.23	12.27	2,290,666	-0.11(-0.88%)
Oct 10, 2012	12.53	13.51	12.24	12.38	5,333,878	+0.00(+0.00%)
Oct 09, 2012	12.60	12.64	12.32	12.38	2,242,840	-0.20(-1.60%)
Oct 08, 2012	12.09	12.78	12.06	12.58	2,109,392	+0.04(+0.31%)
Oct 05, 2012	12.63	12.86	12.42	12.54	2,250,509	-0.37(-2.88%)
Oct 04, 2012	12.27	13.02	12.26	12.92	2,960,430	+0.22(+1.77%)
Oct 03, 2012	13.24	13.33	12.19	12.69	7,053,136	-0.57(-4.27%)
Oct 02, 2012	13.18	13.52	12.97	13.26	3,966,731	+0.09(+0.71%)
Oct 01, 2012	13.17	13.60	13.11	13.16	2,640,517	-0.22(-1.68%)
Sep 28, 2012	13.69	14.11	13.26	13.39	8,934,465	-1.45(-9.79%)
Sep 27, 2012	14.78	14.97	14.61	14.84	1,364,759	+0.14(+0.98%)
Sep 26, 2012	15.24	15.26	14.64	14.70	2,616,484	-0.53(-3.51%)
Sep 25, 2012	15.69	15.77	15.22	15.23	1,639,578	-0.33(-2.14%)
Sep 24, 2012	15.43	15.60	15.23	15.57	1,578,530	+0.12(+0.75%)
Sep 21, 2012	15.81	15.81	15.44	15.45	2,542,446	-0.19(-1.24%)
Sep 20, 2012	15.50	15.71	15.49	15.64	1,507,431	+0.04(+0.25%)
Sep 19, 2012	15.53	15.78	15.30	15.61	1,252,660	+0.17(+1.10%)
Sep 18, 2012	15.57	15.77	15.37	15.43	822,271	-0.19(-1.19%)
Sep 17, 2012	15.72	15.95	15.49	15.62	874,509	-0.12(-0.74%)
Sep 14, 2012	15.69	16.31	15.56	15.74	1,784,575	+0.17(+1.09%)
Sep 13, 2012	15.62	15.91	15.47	15.57	1,333,691	+0.00(+0.00%)
Sep 12, 2012	15.66	15.94	15.47	15.57	1,095,073	-0.03(-0.20%)
Sep 11, 2012	15.16	15.69	14.95	15.60	1,451,202	+0.44(+2.91%)
Sep 10, 2012	15.54	15.65	15.13	15.16	1,971,531	-0.36(-2.35%)
Sep 07, 2012	15.40	15.61	14.81	15.52	5,175,842	-0.44(-2.77%)
Sep 06, 2012	15.74	16.60	15.63	15.96	3,241,276	+0.40(+2.59%)
Sep 05, 2012	15.61	15.84	15.46	15.56	1,853,301	-0.15(-0.94%)
Sep 04, 2012	15.77	15.88	15.38	15.71	1,777,815	-0.02(-0.10%)
Aug 31, 2012	16.19	16.31	15.68	15.72	1,596,635	-0.29(-1.79%)
Aug 30, 2012	16.03	16.32	15.91	16.01	2,097,732	-0.31(-1.90%)
Aug 29, 2012	16.14	16.36	15.69	16.32	1,221,638	+0.12(+0.72%)
Aug 27, 2012	16.36	16.48	16.09	16.20	946,517	-0.05(-0.33%)
Aug 24, 2012	16.40	16.43	16.07	16.26	1,252,106	-0.20(-1.20%)
Aug 23, 2012	16.52	16.71	15.98	16.45	3,455,509	-1.27(-7.19%)
Aug 22, 2012	17.81	18.09	17.66	17.73	1,026,794	-0.19(-1.04%)
Aug 21, 2012	17.46	18.17	17.29	17.91	1,605,959	+0.59(+3.40%)
Aug 20, 2012	17.55	17.72	17.26	17.33	553,768	-0.29(-1.67%)
Aug 17, 2012	17.49	17.69	17.33	17.62	673,296	+0.09(+0.53%)
Aug 16, 2012	16.98	17.74	16.98	17.53	1,400,658	+0.62(+3.67%)
Aug 15, 2012	16.54	17.09	16.29	16.91	811,236	+0.40(+2.39%)
Aug 14, 2012	17.00	17.00	16.42	16.51	982,325	-0.41(-2.43%)
Aug 13, 2012	17.22	17.22	16.58	16.92	853,489	-0.29(-1.71%)
Aug 10, 2012	17.49	17.50	17.08	17.22	759,825	-0.26(-1.51%)
Aug 09, 2012	17.15	17.65	16.99	17.48	730,733	+0.37(+2.17%)
Aug 08, 2012	17.33	17.55	17.02	17.11	930,940	-0.25(-1.43%)
Aug 07, 2012	16.61	17.46	16.47	17.36	927,584	+0.87(+5.26%)
Aug 06, 2012	16.26	16.57	16.15	16.49	1,075,827	+0.29(+1.82%)
Aug 03, 2012	16.42	16.64	16.15	16.19	996,651	+0.08(+0.48%)
Aug 02, 2012	16.14	16.42	15.93	16.12	1,712,123	-0.09(-0.53%)

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.