Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.68	15.74	15.19	15.20	62,640,524	-0.34(-2.20%)
Oct 26, 2012	15.57	15.54	15.54	15.54	34,427,924	-0.11(-0.70%)
Oct 25, 2012	15.57	15.68	15.50	15.65	42,585,908	+0.18(+1.19%)
Oct 24, 2012	15.44	15.62	15.41	15.47	45,703,892	+0.07(+0.48%)
Oct 23, 2012	15.46	15.50	15.29	15.40	44,803,432	-0.35(-2.21%)
Oct 19, 2012	15.86	15.89	15.65	15.74	65,922,596	-0.17(-1.06%)
Oct 18, 2012	15.70	15.95	15.70	15.91	44,692,864	+0.12(+0.75%)
Oct 17, 2012	15.81	15.85	15.72	15.79	35,511,680	+0.02(+0.16%)
Oct 16, 2012	15.70	15.85	15.68	15.77	42,120,240	+0.14(+0.90%)
Oct 15, 2012	15.38	15.66	15.37	15.63	50,577,800	+0.28(+1.79%)
Oct 12, 2012	15.38	15.43	15.30	15.35	37,906,740	+0.00(+0.00%)
Oct 11, 2012	15.45	15.52	15.28	15.35	37,417,312	-0.02(-0.16%)
Oct 10, 2012	15.49	15.52	15.29	15.38	35,106,456	-0.09(-0.59%)
Oct 09, 2012	15.47	15.58	15.44	15.47	34,502,876	-0.06(-0.35%)
Oct 08, 2012	15.56	15.60	15.41	15.52	30,743,400	-0.07(-0.47%)
Oct 05, 2012	15.56	15.64	15.51	15.60	40,358,160	+0.10(+0.67%)
Oct 04, 2012	15.54	15.57	15.47	15.49	40,934,312	+0.02(+0.12%)
Oct 03, 2012	15.35	15.49	15.30	15.48	36,376,616	+0.12(+0.80%)
Oct 02, 2012	15.39	15.53	15.26	15.35	48,959,992	+0.05(+0.34%)
Oct 01, 2012	15.16	15.37	15.16	15.30	37,339,064	+0.11(+0.74%)
Sep 28, 2012	15.28	15.28	15.13	15.19	41,444,228	-0.07(-0.44%)
Sep 27, 2012	15.20	15.29	15.19	15.26	37,780,976	+0.08(+0.52%)
Sep 26, 2012	15.22	15.27	15.15	15.18	47,415,496	-0.01(-0.04%)
Sep 25, 2012	15.18	15.37	15.16	15.18	56,003,400	+0.06(+0.36%)
Sep 24, 2012	14.94	15.18	14.94	15.13	43,348,328	+0.14(+0.96%)
Sep 21, 2012	14.95	15.07	14.91	14.98	74,350,000	+0.06(+0.43%)
Sep 20, 2012	14.75	14.92	14.69	14.92	44,493,828	+0.15(+1.03%)
Sep 19, 2012	14.69	14.90	14.68	14.77	45,051,668	+0.09(+0.62%)
Sep 18, 2012	14.63	14.72	14.61	14.67	41,056,448	-0.01(-0.04%)
Sep 17, 2012	14.47	14.70	14.47	14.68	46,433,276	+0.13(+0.92%)
Sep 14, 2012	14.78	14.78	14.44	14.55	96,585,000	-0.28(-1.86%)
Sep 13, 2012	14.69	14.83	14.58	14.82	50,572,864	+0.11(+0.75%)
Sep 12, 2012	14.77	14.80	14.71	14.71	32,657,480	-0.06(-0.41%)
Sep 11, 2012	14.72	14.81	14.71	14.77	32,933,466	+0.04(+0.29%)
Sep 10, 2012	14.79	14.83	14.73	14.73	27,995,856	-0.09(-0.58%)
Sep 07, 2012	14.86	14.89	14.75	14.82	37,306,884	-0.06(-0.41%)
Sep 06, 2012	14.73	14.90	14.72	14.88	38,538,596	+0.26(+1.76%)
Sep 05, 2012	14.61	14.64	14.50	14.62	38,656,180	+0.09(+0.61%)
Sep 04, 2012	14.54	14.61	14.51	14.53	56,893,080	-0.05(-0.36%)
Aug 31, 2012	14.60	14.71	14.52	14.58	42,922,600	+0.01(+0.08%)
Aug 30, 2012	14.59	14.66	14.55	14.57	32,312,812	-0.07(-0.50%)
Aug 29, 2012	14.61	14.74	14.55	14.64	30,055,460	+0.04(+0.29%)
Aug 27, 2012	14.62	14.67	14.59	14.60	31,643,760	-0.07(-0.50%)
Aug 24, 2012	14.50	14.73	14.50	14.67	37,770,236	+0.16(+1.14%)
Aug 23, 2012	14.53	14.56	14.49	14.51	34,527,092	+0.02(+0.17%)
Aug 22, 2012	14.42	14.53	14.42	14.49	31,475,176	+0.01(+0.04%)
Aug 21, 2012	14.61	14.65	14.45	14.48	34,801,796	-0.13(-0.92%)
Aug 20, 2012	14.49	14.66	14.49	14.61	38,004,852	+0.07(+0.50%)
Aug 17, 2012	14.71	14.71	14.47	14.54	47,798,996	-0.14(-0.96%)
Aug 16, 2012	14.71	14.72	14.56	14.68	34,771,508	-0.01(-0.08%)
Aug 15, 2012	14.66	14.78	14.65	14.69	29,197,618	+0.04(+0.25%)
Aug 14, 2012	14.58	14.72	14.56	14.66	38,837,768	+0.16(+1.10%)
Aug 13, 2012	14.55	14.59	14.46	14.50	37,694,852	-0.13(-0.92%)
Aug 10, 2012	14.58	14.63	14.52	14.63	32,419,208	+0.04(+0.29%)
Aug 09, 2012	14.56	14.71	14.50	14.59	40,180,408	+0.02(+0.17%)
Aug 08, 2012	14.49	14.61	14.49	14.56	49,629,632	+0.05(+0.38%)
Aug 07, 2012	14.67	14.70	14.50	14.51	92,237,496	-0.32(-2.14%)
Aug 06, 2012	14.82	14.89	14.79	14.83	42,176,640	-0.01(-0.08%)
Aug 03, 2012	14.73	14.87	14.72	14.84	54,124,732	+0.22(+1.50%)
Aug 02, 2012	14.55	14.67	14.44	14.62	49,286,848	-0.01(-0.08%)

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.