Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.19	16.27	16.02	16.09	949,802	-0.18(-1.11%)
Oct 26, 2012	16.53	16.27	16.27	16.27	1,178,600	-0.55(-3.27%)
Oct 25, 2012	17.45	17.45	16.61	16.82	2,909,955	-0.47(-2.72%)
Oct 24, 2012	17.43	17.44	17.23	17.29	494,599	+0.04(+0.23%)
Oct 23, 2012	17.35	17.36	17.15	17.25	438,244	+0.07(+0.41%)
Oct 19, 2012	17.35	17.35	17.14	17.18	445,035	-0.13(-0.75%)
Oct 18, 2012	17.26	17.35	17.22	17.31	316,378	+0.07(+0.41%)
Oct 17, 2012	17.25	17.29	17.11	17.24	746,588	-0.03(-0.17%)
Oct 16, 2012	17.29	17.30	17.22	17.27	479,784	+0.05(+0.29%)
Oct 15, 2012	17.17	17.24	17.04	17.22	463,212	+0.13(+0.76%)
Oct 12, 2012	16.94	17.17	16.94	17.09	627,842	+0.19(+1.12%)
Oct 11, 2012	16.91	16.99	16.86	16.90	465,823	+0.29(+1.75%)
Oct 10, 2012	16.65	16.65	16.52	16.61	465,519	-0.01(-0.06%)
Oct 09, 2012	16.77	16.77	16.59	16.62	768,068	+0.21(+1.28%)
Oct 08, 2012	16.36	16.45	16.31	16.41	395,550	-0.33(-1.97%)
Oct 05, 2012	16.79	16.79	16.69	16.74	287,548	+0.10(+0.60%)
Oct 04, 2012	16.54	16.69	16.50	16.64	250,379	+0.11(+0.67%)
Oct 03, 2012	16.59	16.59	16.43	16.53	204,266	-0.01(-0.06%)
Oct 02, 2012	16.64	16.70	16.46	16.54	528,573	+0.05(+0.30%)
Oct 01, 2012	16.36	16.59	16.36	16.49	415,078	+0.18(+1.10%)
Sep 28, 2012	16.26	16.38	16.25	16.31	529,521	-0.05(-0.31%)
Sep 27, 2012	16.38	16.38	16.22	16.36	435,308	+0.24(+1.49%)
Sep 26, 2012	16.18	16.20	16.03	16.12	504,259	-0.14(-0.86%)
Sep 25, 2012	16.46	16.50	16.26	16.26	435,619	-0.14(-0.85%)
Sep 24, 2012	16.34	16.43	16.29	16.40	254,269	+0.06(+0.37%)
Sep 21, 2012	16.51	16.51	16.34	16.34	601,473	+0.09(+0.55%)
Sep 20, 2012	16.13	16.32	16.08	16.25	1,104,883	-0.74(-4.36%)
Sep 19, 2012	16.92	16.99	16.81	16.99	738,958	+0.25(+1.49%)
Sep 18, 2012	16.59	16.83	16.45	16.74	1,009,942	-0.26(-1.53%)
Sep 17, 2012	17.08	17.10	16.96	17.00	520,704	-0.36(-2.07%)
Sep 14, 2012	17.52	17.57	17.29	17.36	1,130,837	+0.15(+0.87%)
Sep 13, 2012	16.80	17.28	16.77	17.21	974,810	+0.63(+3.80%)
Sep 12, 2012	16.56	16.59	16.50	16.58	300,592	+0.23(+1.41%)
Sep 11, 2012	16.21	16.37	16.17	16.35	367,057	+0.24(+1.49%)
Sep 10, 2012	16.22	16.27	16.11	16.11	258,108	-0.11(-0.68%)
Sep 07, 2012	16.07	16.26	16.07	16.22	487,652	+0.31(+1.95%)
Sep 06, 2012	15.83	15.96	15.78	15.91	518,190	+0.10(+0.63%)
Sep 05, 2012	15.73	15.84	15.72	15.81	453,623	-0.10(-0.63%)
Sep 04, 2012	15.84	15.95	15.78	15.91	1,252,342	+0.05(+0.32%)
Aug 31, 2012	15.92	15.95	15.79	15.86	860,073	-0.52(-3.17%)
Aug 30, 2012	16.42	16.46	16.37	16.38	463,985	-0.19(-1.15%)
Aug 29, 2012	16.60	16.68	16.53	16.57	503,741	-0.07(-0.42%)
Aug 27, 2012	16.81	16.83	16.61	16.64	461,118	-0.14(-0.83%)
Aug 24, 2012	16.81	16.95	16.78	16.78	929,426	-0.40(-2.33%)
Aug 23, 2012	17.07	17.31	17.02	17.18	2,168,919	+1.13(+7.04%)
Aug 22, 2012	16.09	16.14	15.99	16.05	1,232,307	+0.10(+0.63%)
Aug 21, 2012	16.20	16.24	15.92	15.95	2,056,548	+0.45(+2.90%)
Aug 20, 2012	15.62	15.72	15.49	15.50	1,623,571	+0.27(+1.77%)
Aug 17, 2012	15.38	15.40	15.21	15.23	1,270,987	-0.36(-2.31%)
Aug 16, 2012	15.77	15.84	15.56	15.59	1,424,384	-0.31(-1.95%)
Aug 15, 2012	15.85	15.90	15.73	15.90	869,299	-0.34(-2.09%)
Aug 14, 2012	16.30	16.36	16.21	16.24	489,080	+0.25(+1.56%)
Aug 13, 2012	15.96	16.07	15.94	15.99	422,672	+0.01(+0.06%)
Aug 10, 2012	15.91	16.00	15.85	15.98	603,825	+0.03(+0.19%)
Aug 09, 2012	15.85	15.97	15.82	15.95	692,229	+0.23(+1.46%)
Aug 08, 2012	15.69	15.81	15.64	15.72	550,567	+0.01(+0.06%)
Aug 07, 2012	15.66	15.80	15.62	15.71	1,012,084	+0.31(+2.01%)
Aug 06, 2012	15.36	15.55	15.36	15.40	916,974	+0.31(+2.05%)
Aug 03, 2012	14.90	15.16	14.86	15.09	1,037,912	+0.42(+2.86%)
Aug 02, 2012	14.67	14.79	14.52	14.67	1,261,340	+0.10(+0.69%)

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.