Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.47	11.58	10.71	11.32	21,974,626	-0.18(-1.57%)
Oct 30, 2012	11.98	12.04	11.42	11.50	2,040,017	-0.55(-4.56%)
Oct 29, 2012	12.05	12.38	11.98	12.05	673,387	-0.07(-0.58%)
Oct 26, 2012	12.20	12.31	12.03	12.12	990,884	-0.08(-0.66%)
Oct 25, 2012	12.24	12.35	12.05	12.20	1,720,276	+0.13(+1.08%)
Oct 24, 2012	12.20	12.29	11.99	12.07	1,170,248	-0.09(-0.74%)
Oct 23, 2012	12.42	12.42	12.09	12.16	2,343,589	-0.88(-6.75%)
Oct 19, 2012	13.16	13.25	12.97	13.04	1,354,881	-0.14(-1.06%)
Oct 18, 2012	13.01	13.24	12.99	13.18	1,780,355	+0.15(+1.15%)
Oct 17, 2012	13.05	13.07	12.91	13.03	3,844,282	+0.06(+0.46%)
Oct 16, 2012	12.80	13.00	12.77	12.97	1,358,912	+0.27(+2.13%)
Oct 15, 2012	12.73	12.80	12.62	12.70	1,766,612	-0.07(-0.55%)
Oct 12, 2012	12.75	12.85	12.60	12.77	1,356,177	-0.06(-0.47%)
Oct 11, 2012	12.63	12.97	12.58	12.83	1,812,264	+0.28(+2.23%)
Oct 10, 2012	12.60	12.70	12.41	12.55	1,374,414	-0.09(-0.71%)
Oct 09, 2012	12.85	12.85	12.57	12.64	5,182,602	-0.25(-1.94%)
Oct 05, 2012		12.89	12.89	12.89	0	-0.30(-2.27%)
Oct 04, 2012	13.21	13.28	13.08	13.19	1,956,908	+0.03(+0.23%)
Oct 03, 2012	13.27	13.29	13.03	13.16	2,703,222	-0.12(-0.90%)
Oct 02, 2012	13.39	13.40	13.16	13.28	6,421,863	-0.03(-0.23%)
Oct 01, 2012	13.22	13.42	13.21	13.31	2,917,224	+0.17(+1.29%)
Sep 28, 2012	13.40	13.43	13.05	13.14	2,656,865	-0.33(-2.45%)
Sep 27, 2012	13.23	13.57	13.08	13.47	2,728,261	+0.25(+1.89%)
Sep 26, 2012	13.11	13.34	13.11	13.22	1,645,981	-0.04(-0.30%)
Sep 25, 2012	13.42	13.55	13.21	13.26	1,536,171	-0.16(-1.19%)
Sep 24, 2012	13.58	13.58	13.12	13.42	2,808,099	-0.20(-1.47%)
Sep 21, 2012	13.86	13.99	13.62	13.62	8,064,397	-0.16(-1.16%)
Sep 20, 2012	13.89	14.13	13.75	13.78	3,219,828	-0.29(-2.06%)
Sep 19, 2012	14.21	14.26	13.91	14.07	1,350,222	-0.18(-1.26%)
Sep 18, 2012	14.33	14.33	14.11	14.25	1,946,995	-0.10(-0.70%)
Sep 17, 2012	14.56	14.67	14.34	14.35	3,102,355	-0.22(-1.51%)
Sep 14, 2012	14.10	14.69	14.03	14.57	5,635,726	+0.59(+4.22%)
Sep 13, 2012	13.85	14.00	13.73	13.98	2,530,599	+0.16(+1.16%)
Sep 12, 2012	14.13	14.13	13.75	13.82	4,055,191	-0.15(-1.07%)
Sep 11, 2012	14.20	14.46	13.88	13.97	6,148,121	-0.12(-0.85%)
Sep 10, 2012	14.30	14.56	14.05	14.09	14,704,138	+0.22(+1.59%)
Sep 07, 2012	13.84	13.93	13.73	13.87	2,032,945	+0.04(+0.29%)
Sep 06, 2012	13.75	13.95	13.74	13.83	2,266,546	+0.21(+1.54%)
Sep 05, 2012	13.82	13.93	13.61	13.62	1,433,527	-0.12(-0.87%)
Sep 04, 2012	13.65	13.79	13.53	13.74	3,863,787	+0.04(+0.29%)
Aug 31, 2012		13.70	13.70	13.70	0	+0.24(+1.78%)
Aug 30, 2012	13.79	13.81	13.39	13.46	2,746,505	-0.46(-3.30%)
Aug 29, 2012	14.02	14.12	13.86	13.92	2,990,043	-0.11(-0.78%)
Aug 27, 2012	13.60	14.16	13.60	14.03	5,249,487	+0.47(+3.47%)
Aug 24, 2012	13.25	13.64	13.20	13.56	2,836,621	+0.29(+2.19%)
Aug 23, 2012	13.57	13.58	13.24	13.27	1,814,558	-0.27(-1.99%)
Aug 22, 2012	13.39	13.56	13.32	13.54	2,553,110	+0.09(+0.67%)
Aug 21, 2012	13.53	13.57	13.35	13.45	2,956,141	+0.00(+0.00%)
Aug 20, 2012	13.40	13.53	13.22	13.45	991,684	+0.05(+0.37%)
Aug 17, 2012	13.40	13.43	13.30	13.40	648,270	-0.01(-0.07%)
Aug 16, 2012	13.24	13.42	13.13	13.41	1,338,807	+0.18(+1.36%)
Aug 15, 2012	13.14	13.29	13.03	13.23	1,104,508	+0.09(+0.68%)
Aug 14, 2012	13.18	13.28	13.11	13.14	854,883	+0.00(+0.00%)
Aug 13, 2012	13.36	13.45	13.08	13.14	1,870,751	-0.15(-1.13%)
Aug 11, 2012	13.02	13.34	12.99	13.29	1,392,121	+0.00(+0.00%)
Aug 10, 2012	13.02	13.34	12.99	13.29	1,392,121	+0.06(+0.45%)
Aug 09, 2012	13.28	13.46	13.18	13.23	1,150,344	+0.00(+0.00%)
Aug 08, 2012	13.45	13.57	13.21	13.23	1,992,277	-0.27(-2.00%)
Aug 07, 2012	13.48	13.60	13.37	13.50	2,255,985	+0.18(+1.35%)
Aug 03, 2012		13.32	13.32	13.32	0	+0.32(+2.46%)
Aug 02, 2012	12.99	13.28	12.82	13.00	2,422,946	-0.31(-2.33%)

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.