Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.30	15.63	15.17	15.40	12,754	+0.03(+0.17%)
Oct 26, 2012	15.43	15.37	15.37	15.37	15,438	-0.13(-0.85%)
Oct 25, 2012	15.77	15.77	15.32	15.50	8,770	-0.10(-0.62%)
Oct 24, 2012	15.40	15.62	15.24	15.60	17,062	+0.18(+1.14%)
Oct 23, 2012	15.57	15.67	15.43	15.43	3,987	-0.33(-2.12%)
Oct 19, 2012	15.82	15.90	15.38	15.76	43,945	-0.20(-1.27%)
Oct 18, 2012	15.81	16.02	15.44	15.96	7,538	+0.08(+0.50%)
Oct 17, 2012	15.98	15.99	15.77	15.88	10,793	-0.13(-0.83%)
Oct 16, 2012	15.83	16.09	15.65	16.02	13,727	+0.16(+1.00%)
Oct 15, 2012	15.78	15.95	15.27	15.86	26,903	+0.06(+0.39%)
Oct 12, 2012	15.47	15.94	15.47	15.80	5,838	+0.40(+2.57%)
Oct 11, 2012	15.01	15.72	15.01	15.40	10,022	+0.47(+3.13%)
Oct 10, 2012	15.12	15.12	14.91	14.93	11,024	-0.22(-1.45%)
Oct 09, 2012	15.17	15.18	15.12	15.15	11,138	+0.00(+0.00%)
Oct 08, 2012	15.07	15.36	15.07	15.15	1,258	+0.14(+0.94%)
Oct 05, 2012	15.48	15.62	14.98	15.01	30,011	-0.41(-2.63%)
Oct 04, 2012	15.32	15.42	15.14	15.42	8,444	+0.18(+1.16%)
Oct 03, 2012	15.27	15.40	15.20	15.24	15,111	+0.05(+0.35%)
Oct 02, 2012	15.35	15.53	15.19	15.19	21,082	-0.08(-0.52%)
Oct 01, 2012	15.10	15.41	15.10	15.27	16,140	+0.07(+0.46%)
Sep 28, 2012	15.20	15.53	14.76	15.20	55,919	-0.02(-0.12%)
Sep 27, 2012	15.43	15.43	14.82	15.21	38,168	-0.18(-1.14%)
Sep 26, 2012	15.51	15.51	15.19	15.39	13,312	+0.19(+1.28%)
Sep 25, 2012	15.43	15.43	15.17	15.20	19,815	-0.22(-1.43%)
Sep 24, 2012	15.44	15.50	15.33	15.42	19,233	-0.11(-0.68%)
Sep 21, 2012	15.62	15.67	15.42	15.52	38,788	+0.10(+0.63%)
Sep 20, 2012	15.59	15.59	15.33	15.43	12,907	-0.15(-0.96%)
Sep 19, 2012	15.49	15.87	15.38	15.57	22,976	+0.10(+0.63%)
Sep 18, 2012	15.50	15.50	15.46	15.48	11,344	-0.02(-0.11%)
Sep 17, 2012	15.60	15.60	15.47	15.50	29,469	-0.11(-0.68%)
Sep 14, 2012	15.61	15.77	15.44	15.60	48,792	-0.04(-0.23%)
Sep 13, 2012	15.41	15.78	15.39	15.64	34,122	+0.27(+1.78%)
Sep 12, 2012	15.45	15.45	15.14	15.36	5,319	-0.16(-1.02%)
Sep 11, 2012	15.74	15.74	14.66	15.52	21,889	-0.15(-0.96%)
Sep 10, 2012	15.72	15.99	15.65	15.67	7,888	+0.00(+0.00%)
Sep 07, 2012	15.44	15.80	15.42	15.67	4,603	+0.26(+1.72%)
Sep 06, 2012	14.80	15.44	14.80	15.41	120,191	+0.60(+4.04%)
Sep 05, 2012	14.72	14.93	14.72	14.81	9,951	-0.06(-0.41%)
Sep 04, 2012	14.74	15.00	14.51	14.87	9,733	+0.08(+0.54%)
Aug 31, 2012	14.85	15.05	14.77	14.79	23,330	+0.11(+0.72%)
Aug 30, 2012	14.38	14.76	14.38	14.69	1,652	+0.19(+1.34%)
Aug 29, 2012	14.16	14.50	14.09	14.49	6,788	+0.35(+2.49%)
Aug 27, 2012	14.49	14.57	14.05	14.14	25,205	-0.44(-3.02%)
Aug 24, 2012	14.36	14.81	14.18	14.58	1,518	+0.21(+1.47%)
Aug 23, 2012	14.61	14.78	14.15	14.37	36,041	-0.20(-1.39%)
Aug 22, 2012	14.41	14.65	14.16	14.57	6,925	+0.25(+1.72%)
Aug 21, 2012	14.90	14.90	14.17	14.32	8,812	-0.67(-4.47%)
Aug 20, 2012	15.10	15.10	14.84	14.99	6,298	+0.02(+0.12%)
Aug 17, 2012	14.59	14.98	14.27	14.98	11,627	+0.26(+1.74%)
Aug 16, 2012	14.75	14.83	14.37	14.72	10,228	+0.07(+0.48%)
Aug 15, 2012	14.09	14.82	14.09	14.65	11,005	+0.60(+4.26%)
Aug 14, 2012	14.26	14.26	13.80	14.05	6,180	-0.13(-0.93%)
Aug 13, 2012	14.64	14.66	13.90	14.18	7,872	-0.36(-2.48%)
Aug 10, 2012	14.76	14.80	14.42	14.54	27,532	-0.42(-2.83%)
Aug 09, 2012	14.32	14.98	14.30	14.97	57,183	+0.51(+3.53%)
Aug 08, 2012	13.69	14.68	13.65	14.46	22,770	+0.67(+4.86%)
Aug 07, 2012	14.68	14.98	13.50	13.79	35,471	-0.61(-4.22%)
Aug 06, 2012	14.76	14.86	14.35	14.39	12,114	-0.45(-3.03%)
Aug 03, 2012	14.49	15.13	14.49	14.84	60,783	+0.56(+3.95%)
Aug 02, 2012	13.27	15.06	13.27	14.28	45,339	+1.01(+7.64%)
Aug 01, 2012	13.23	13.94	13.23	13.27	26,999	-0.03(-0.20%)
Jul 31, 2012	13.26	13.36	13.22	13.29	8,935	-0.16(-1.18%)
Jul 30, 2012	13.95	14.51	13.29	13.45	24,282	-0.51(-3.66%)
Jul 27, 2012	13.76	13.97	13.69	13.96	6,196	+0.31(+2.26%)
Jul 26, 2012	13.50	14.11	13.07	13.65	36,616	+0.38(+2.85%)
Jul 25, 2012	13.20	13.40	13.06	13.28	13,557	+0.23(+1.76%)
Jul 24, 2012	13.22	13.24	13.04	13.05	8,377	-0.19(-1.40%)
Jul 23, 2012	13.06	13.34	13.06	13.23	6,109	-0.02(-0.13%)
Jul 20, 2012	13.76	13.76	13.08	13.25	74,576	-0.62(-4.45%)
Jul 19, 2012	14.37	14.37	13.52	13.87	92,178	-0.48(-3.38%)
Jul 18, 2012	14.24	14.44	13.95	14.35	5,930	+0.09(+0.62%)
Jul 17, 2012	14.17	14.51	13.51	14.26	129,907	+0.06(+0.43%)
Jul 16, 2012	14.57	14.57	13.88	14.20	4,657	-0.37(-2.54%)
Jul 13, 2012	13.83	14.82	13.50	14.57	10,060	+0.88(+6.43%)
Jul 12, 2012	13.99	14.00	13.18	13.69	34,097	-0.39(-2.75%)
Jul 11, 2012	14.30	14.30	13.64	14.08	22,428	-0.10(-0.68%)
Jul 10, 2012	14.88	15.26	14.06	14.17	95,048	+0.00(+0.00%)
Jul 09, 2012	13.81	14.79	13.51	14.17	71,720	+0.30(+2.16%)
Jul 06, 2012	14.00	14.11	13.68	13.87	8,456	-0.21(-1.50%)
Jul 05, 2012	13.95	14.59	13.86	14.09	56,416	+0.04(+0.25%)
Jul 03, 2012	14.04	14.11	13.69	14.05	14,165	-0.04(-0.31%)
Jul 02, 2012	14.46	14.48	13.80	14.09	43,583	-0.40(-2.74%)
Jun 29, 2012	14.34	14.69	13.91	14.49	33,606	+0.18(+1.23%)
Jun 28, 2012	13.84	14.32	13.76	14.32	10,317	+0.33(+2.33%)
Jun 27, 2012	14.52	15.10	13.44	13.99	41,747	-0.37(-2.58%)
Jun 26, 2012	14.32	14.69	13.89	14.36	46,077	-0.07(-0.49%)
Jun 25, 2012	13.36	14.81	13.21	14.43	66,616	+0.91(+6.71%)
Jun 22, 2012	13.50	13.80	13.06	13.52	611,185	-0.01(-0.07%)
Jun 21, 2012	13.32	13.61	13.11	13.53	63,269	+0.05(+0.39%)
Jun 20, 2012	12.86	13.87	12.86	13.48	68,391	+0.89(+7.07%)
Jun 19, 2012	12.24	12.68	12.07	12.59	38,838	+0.48(+3.93%)
Jun 18, 2012	12.08	12.54	11.95	12.11	20,755	+0.07(+0.58%)
Jun 15, 2012	12.06	12.51	12.04	12.04	42,254	-0.04(-0.29%)
Jun 14, 2012	11.89	12.69	11.89	12.08	41,577	+0.19(+1.56%)
Jun 13, 2012	11.93	12.06	11.62	11.89	15,911	-0.07(-0.59%)
Jun 12, 2012	11.66	12.26	11.51	11.96	40,544	+0.46(+3.98%)
Jun 11, 2012	12.27	12.27	11.42	11.51	28,537	-0.54(-4.46%)
Jun 08, 2012	11.88	12.19	11.31	12.04	43,893	+0.01(+0.07%)
Jun 07, 2012	12.42	12.42	11.50	12.03	16,740	-0.23(-1.87%)
Jun 06, 2012	12.38	12.38	11.59	12.26	19,524	-0.10(-0.78%)
Jun 05, 2012	12.47	12.47	12.17	12.36	5,675	-0.15(-1.20%)
Jun 04, 2012	12.76	12.76	12.37	12.51	27,976	-0.26(-2.07%)
Jun 01, 2012	12.82	13.08	12.28	12.77	48,848	-0.22(-1.70%)
May 31, 2012	12.56	12.99	12.49	12.99	16,800	+0.43(+3.44%)
May 30, 2012	12.78	12.92	12.36	12.56	25,877	-0.32(-2.46%)
May 29, 2012	13.10	13.22	12.77	12.88	64,783	-0.25(-1.88%)
May 25, 2012	12.97	13.13	12.77	13.13	20,155	+0.12(+0.95%)
May 24, 2012	13.00	13.00	12.77	13.00	14,335	+0.04(+0.34%)
May 23, 2012	12.75	13.06	12.72	12.96	13,270	+0.21(+1.66%)
May 22, 2012	13.16	13.45	12.75	12.75	17,685	-0.44(-3.34%)
May 21, 2012	12.70	13.23	12.57	13.19	6,615	+0.45(+3.53%)
May 18, 2012	13.21	13.21	12.52	12.74	34,027	-0.24(-1.83%)
May 17, 2012	13.72	13.73	12.74	12.98	60,288	-0.81(-5.88%)
May 16, 2012	14.09	14.14	13.57	13.79	90,959	-0.35(-2.49%)
May 15, 2012	14.09	14.26	13.92	14.14	32,657	+0.13(+0.94%)
May 14, 2012	14.23	14.32	13.60	14.01	74,579	-0.29(-2.03%)
May 11, 2012	14.26	14.32	14.02	14.30	21,059	-0.11(-0.73%)
May 10, 2012	14.37	14.44	14.23	14.40	17,172	+0.02(+0.12%)
May 09, 2012	13.61	14.54	13.61	14.39	11,692	-0.08(-0.55%)
May 08, 2012	14.63	14.63	14.40	14.46	14,813	-0.11(-0.79%)
May 07, 2012	14.69	14.98	14.36	14.58	24,484	-0.02(-0.12%)
May 04, 2012	14.50	14.96	14.17	14.60	18,665	-0.21(-1.43%)
May 03, 2012	15.13	15.43	14.51	14.81	43,095	-0.21(-1.41%)
May 02, 2012	14.21	15.40	14.21	15.02	83,409	+0.00(+0.00%)
May 01, 2012	14.78	15.52	14.46	15.02	75,315	+0.12(+0.83%)
Apr 30, 2012	14.42	15.18	14.02	14.90	25,797	+0.49(+3.42%)
Apr 27, 2012	14.09	14.75	13.86	14.40	48,345	+0.47(+3.35%)
Apr 26, 2012	14.36	14.36	13.81	13.94	43,317	-0.07(-0.50%)
Apr 25, 2012	14.09	14.18	13.71	14.01	29,003	+0.09(+0.63%)
Apr 24, 2012	14.13	14.21	13.91	13.92	5,891	-0.18(-1.25%)
Apr 23, 2012	13.73	14.17	13.40	14.09	45,296	+0.20(+1.46%)
Apr 20, 2012	13.52	14.42	13.21	13.89	136,224	+0.27(+2.01%)
Apr 19, 2012	13.74	14.23	13.43	13.62	129,107	-0.01(-0.06%)
Apr 18, 2012	13.80	13.97	13.43	13.63	114,651	-0.12(-0.90%)
Apr 17, 2012	13.95	13.95	13.74	13.75	12,654	-0.15(-1.08%)
Apr 16, 2012	14.13	14.16	13.68	13.90	80,869	-0.20(-1.44%)
Apr 13, 2012	14.01	14.27	13.95	14.10	35,974	+0.10(+0.69%)
Apr 12, 2012	13.72	14.36	13.68	14.01	12,780	+0.19(+1.40%)
Apr 11, 2012	13.77	13.92	13.67	13.81	17,481	+0.20(+1.49%)
Apr 10, 2012	13.94	13.98	13.36	13.61	33,036	-0.26(-1.90%)
Apr 09, 2012	14.32	14.32	13.65	13.87	64,091	-0.26(-1.87%)
Apr 05, 2012	14.26	14.54	14.10	14.14	254,994	-0.32(-2.19%)
Apr 04, 2012	14.67	14.67	14.40	14.46	110,557	-0.39(-2.61%)
Apr 03, 2012	15.34	15.57	14.72	14.84	25,902	-0.32(-2.09%)
Apr 02, 2012	14.80	15.80	14.79	15.16	81,671	+0.36(+2.44%)
Mar 30, 2012	14.84	15.18	14.67	14.80	125,819	+0.03(+0.18%)
Mar 29, 2012	14.40	14.89	14.40	14.77	113,890	+0.28(+1.95%)

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.