Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.25	15.45	15.20	15.27	3,166,786	+0.05(+0.35%)
Oct 26, 2012	15.07	15.22	15.22	15.22	4,478,298	+0.12(+0.82%)
Oct 25, 2012	15.12	15.26	15.06	15.10	2,948,590	+0.10(+0.65%)
Oct 24, 2012	15.22	15.37	14.91	15.00	3,149,867	-0.02(-0.12%)
Oct 23, 2012	14.95	15.10	14.83	15.02	3,019,418	-0.12(-0.81%)
Oct 19, 2012	15.12	15.32	15.01	15.14	4,517,507	-0.06(-0.41%)
Oct 18, 2012	15.52	15.59	15.10	15.20	4,591,082	-0.41(-2.60%)
Oct 17, 2012	15.55	15.74	15.35	15.61	3,986,452	+0.11(+0.68%)
Oct 16, 2012	15.08	15.54	15.08	15.50	4,555,710	+0.42(+2.80%)
Oct 15, 2012	15.00	15.12	14.82	15.08	3,250,398	+0.08(+0.53%)
Oct 12, 2012	15.11	15.24	14.98	15.00	4,258,630	-0.12(-0.82%)
Oct 11, 2012	15.09	15.28	15.05	15.12	4,178,732	+0.15(+1.00%)
Oct 10, 2012	15.39	15.42	14.88	14.97	5,386,972	-0.45(-2.91%)
Oct 09, 2012	15.34	15.48	15.27	15.42	6,968,949	+0.11(+0.69%)
Oct 08, 2012	15.85	15.85	15.20	15.32	10,100,310	-0.58(-3.66%)
Oct 05, 2012	16.03	16.10	15.83	15.90	4,010,336	+0.00(+0.00%)
Oct 04, 2012	16.01	16.01	15.71	15.90	6,238,700	-0.06(-0.39%)
Oct 03, 2012	16.26	16.32	15.94	15.96	5,019,661	-0.24(-1.47%)
Oct 02, 2012	16.30	16.39	16.14	16.20	3,335,902	-0.07(-0.43%)
Oct 01, 2012	16.65	16.66	16.16	16.27	6,127,430	-0.22(-1.34%)
Sep 28, 2012	16.58	16.82	16.44	16.49	6,542,239	-0.16(-0.95%)
Sep 27, 2012	16.75	16.82	16.38	16.65	6,379,635	+0.00(+0.00%)
Sep 26, 2012	17.57	17.62	16.53	16.65	13,006,941	-1.82(-9.87%)
Sep 25, 2012	19.06	19.14	18.39	18.47	6,949,373	-0.35(-1.87%)
Sep 24, 2012	18.85	18.92	18.56	18.82	5,326,297	-0.16(-0.84%)
Sep 21, 2012	19.44	19.46	18.92	18.98	4,845,218	-0.35(-1.82%)
Sep 20, 2012	19.39	19.44	19.09	19.34	1,931,051	-0.17(-0.86%)
Sep 19, 2012	19.57	19.60	19.05	19.50	2,224,560	-0.14(-0.72%)
Sep 18, 2012	19.63	19.78	19.49	19.64	2,363,449	-0.08(-0.40%)
Sep 17, 2012	20.00	20.02	19.60	19.72	1,812,154	-0.27(-1.37%)
Sep 14, 2012	19.58	20.18	19.56	20.00	2,729,152	+0.48(+2.48%)
Sep 13, 2012	19.30	19.60	18.87	19.51	1,907,759	+0.14(+0.73%)
Sep 12, 2012	19.62	19.72	19.18	19.37	2,176,454	-0.19(-0.99%)
Sep 11, 2012	19.24	19.67	19.20	19.56	2,905,776	+0.30(+1.55%)
Sep 10, 2012	19.30	19.53	19.20	19.26	3,196,594	-0.03(-0.14%)
Sep 07, 2012	19.27	19.39	19.04	19.29	2,786,064	-0.03(-0.14%)
Sep 06, 2012	18.97	19.45	18.92	19.32	3,592,105	+0.40(+2.10%)
Sep 05, 2012	18.98	18.98	18.62	18.92	2,966,013	+0.02(+0.09%)
Sep 04, 2012	19.95	20.00	18.15	18.90	10,229,812	-1.16(-5.79%)
Aug 31, 2012	20.19	20.28	19.85	20.07	3,298,070	+0.04(+0.22%)
Aug 30, 2012	20.41	20.41	19.98	20.02	2,133,747	-0.48(-2.36%)
Aug 29, 2012	20.37	20.62	20.05	20.51	2,438,118	-0.09(-0.43%)
Aug 27, 2012	20.54	20.67	20.40	20.59	1,897,701	+0.10(+0.47%)
Aug 24, 2012	20.37	20.59	20.26	20.50	2,000,930	-0.03(-0.13%)
Aug 23, 2012	20.40	20.65	20.26	20.52	1,326,257	+0.03(+0.13%)
Aug 22, 2012	20.59	20.66	20.33	20.50	1,828,885	-0.19(-0.94%)
Aug 21, 2012	20.59	21.10	20.59	20.69	2,494,671	+0.21(+1.03%)
Aug 20, 2012	20.77	20.89	20.19	20.48	2,753,279	+0.08(+0.39%)
Aug 17, 2012	20.26	20.45	20.14	20.40	2,316,038	+0.11(+0.52%)
Aug 16, 2012	19.99	20.38	19.99	20.30	2,774,283	+0.41(+2.08%)
Aug 15, 2012	19.67	20.00	19.67	19.88	1,446,249	+0.22(+1.12%)
Aug 14, 2012	19.97	20.00	19.61	19.66	1,607,710	-0.18(-0.93%)
Aug 13, 2012	19.83	19.90	19.71	19.85	2,645,905	-0.05(-0.27%)
Aug 10, 2012	19.68	19.92	19.42	19.90	2,723,460	+0.15(+0.76%)
Aug 09, 2012	19.71	20.08	19.65	19.75	1,866,874	+0.00(+0.00%)
Aug 08, 2012	19.66	19.79	19.43	19.75	2,071,934	-0.03(-0.13%)
Aug 07, 2012	19.53	20.14	19.50	19.78	3,227,028	+0.36(+1.85%)
Aug 06, 2012	19.38	19.53	19.29	19.42	2,331,738	+0.09(+0.45%)
Aug 03, 2012	19.02	19.45	18.81	19.33	3,319,594	+0.76(+4.11%)
Aug 02, 2012	18.41	18.85	18.25	18.56	2,562,140	-0.09(-0.47%)

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.