Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.66	14.70	14.49	14.63	749,562	+0.26(+1.79%)
Oct 26, 2012	14.51	14.37	14.37	14.37	967,186	-0.14(-0.97%)
Oct 25, 2012	14.52	14.69	14.39	14.51	378,963	+0.09(+0.59%)
Oct 24, 2012	14.58	14.62	14.36	14.42	579,460	-0.09(-0.62%)
Oct 23, 2012	14.62	14.65	14.43	14.51	1,039,431	-0.21(-1.40%)
Oct 19, 2012	14.75	14.88	14.66	14.72	572,499	-0.09(-0.61%)
Oct 18, 2012	14.80	14.85	14.64	14.81	593,363	-0.02(-0.12%)
Oct 17, 2012	14.63	14.86	14.60	14.83	1,000,783	+0.28(+1.92%)
Oct 16, 2012	14.22	14.63	14.17	14.55	1,487,771	+0.38(+2.66%)
Oct 15, 2012	13.79	14.27	13.79	14.17	612,082	+0.42(+3.05%)
Oct 12, 2012	13.84	13.85	13.63	13.75	443,174	-0.11(-0.77%)
Oct 11, 2012	13.88	13.94	13.76	13.86	441,002	+0.09(+0.62%)
Oct 10, 2012	13.92	14.10	13.73	13.77	478,551	-0.16(-1.14%)
Oct 09, 2012	14.06	14.15	13.90	13.93	916,246	-0.06(-0.46%)
Oct 08, 2012	14.11	14.18	13.99	14.00	202,763	-0.12(-0.82%)
Oct 05, 2012	14.18	14.33	14.06	14.11	1,003,865	+0.05(+0.34%)
Oct 04, 2012	14.13	14.22	13.97	14.06	1,102,088	-0.01(-0.09%)
Oct 03, 2012	13.76	14.10	13.73	14.08	790,683	+0.38(+2.79%)
Oct 02, 2012	13.68	13.79	13.56	13.70	491,930	+0.09(+0.66%)
Oct 01, 2012	13.67	13.91	13.55	13.61	820,631	+0.03(+0.19%)
Sep 28, 2012	13.54	13.72	13.41	13.58	464,307	-0.07(-0.53%)
Sep 27, 2012	13.26	13.81	13.19	13.65	639,551	+0.46(+3.51%)
Sep 26, 2012	13.21	13.28	13.08	13.19	366,546	-0.06(-0.49%)
Sep 25, 2012	13.39	13.40	13.16	13.25	706,447	-0.08(-0.58%)
Sep 24, 2012	13.16	13.46	13.10	13.33	430,484	+0.03(+0.23%)
Sep 21, 2012	13.36	13.47	13.26	13.30	675,168	-0.00(-0.03%)
Sep 20, 2012	13.31	13.37	13.13	13.31	473,058	-0.10(-0.74%)
Sep 19, 2012	13.51	13.55	13.34	13.40	481,043	-0.10(-0.76%)
Sep 18, 2012	13.54	13.58	13.42	13.51	606,868	-0.04(-0.28%)
Sep 17, 2012	13.55	13.59	13.43	13.55	577,066	-0.06(-0.41%)
Sep 14, 2012	13.55	13.79	13.45	13.60	559,778	+0.15(+1.15%)
Sep 13, 2012	13.24	13.48	13.10	13.45	968,007	+0.24(+1.78%)
Sep 12, 2012	13.34	13.52	13.13	13.21	1,189,853	-0.12(-0.87%)
Sep 11, 2012	13.52	13.55	13.30	13.33	456,616	-0.17(-1.27%)
Sep 10, 2012	13.47	13.67	13.47	13.50	387,880	-0.03(-0.22%)
Sep 07, 2012	13.61	13.67	13.49	13.53	681,138	-0.03(-0.22%)
Sep 06, 2012	13.34	13.58	13.24	13.56	1,028,474	+0.33(+2.50%)
Sep 05, 2012	13.18	13.26	12.94	13.23	719,305	+0.00(+0.03%)
Sep 04, 2012	13.01	13.28	12.87	13.22	928,053	+0.20(+1.55%)
Aug 31, 2012	12.98	13.07	12.93	13.02	862,498	+0.14(+1.10%)
Aug 30, 2012	12.80	13.08	12.54	12.88	1,651,873	-0.28(-2.12%)
Aug 29, 2012	13.64	13.66	12.92	13.16	2,537,627	-0.46(-3.40%)
Aug 27, 2012	13.73	13.73	13.55	13.62	467,317	-0.07(-0.50%)
Aug 24, 2012	13.55	13.82	13.54	13.69	605,727	+0.15(+1.08%)
Aug 23, 2012	13.64	13.67	13.49	13.55	1,118,898	-0.17(-1.22%)
Aug 22, 2012	13.58	13.71	13.51	13.71	631,059	+0.06(+0.47%)
Aug 21, 2012	13.70	13.76	13.55	13.65	942,038	-0.00(-0.03%)
Aug 20, 2012	13.82	13.91	13.60	13.65	1,207,592	-0.16(-1.15%)
Aug 17, 2012	13.77	13.88	13.75	13.81	548,265	+0.05(+0.37%)
Aug 16, 2012	13.61	13.81	13.52	13.76	773,578	+0.19(+1.39%)
Aug 15, 2012	13.44	13.61	13.43	13.57	840,052	+0.06(+0.41%)
Aug 14, 2012	13.26	13.54	13.22	13.52	1,434,256	+0.32(+2.43%)
Aug 13, 2012	13.19	13.21	12.94	13.20	558,837	-0.05(-0.36%)
Aug 10, 2012	13.19	13.28	13.17	13.24	544,190	+0.03(+0.23%)
Aug 09, 2012	13.01	13.29	13.01	13.21	1,133,808	+0.20(+1.55%)
Aug 08, 2012	12.94	13.06	12.84	13.01	1,383,142	+0.07(+0.53%)
Aug 07, 2012	12.87	13.09	12.82	12.94	1,619,203	+0.18(+1.44%)
Aug 06, 2012	12.72	13.05	12.69	12.76	1,051,717	+0.09(+0.68%)
Aug 03, 2012	12.13	12.87	12.13	12.67	3,160,080	+0.65(+5.41%)
Aug 02, 2012	11.60	12.28	11.51	12.02	3,289,345	-0.11(-0.92%)

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.