Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.88	16.02	15.82	15.91	821,187	+0.03(+0.18%)
Oct 26, 2012	15.82	15.88	15.88	15.88	417,430	+0.05(+0.32%)
Oct 25, 2012	15.78	15.84	15.65	15.83	405,070	+0.23(+1.47%)
Oct 24, 2012	16.03	16.03	15.59	15.60	693,433	-0.26(-1.61%)
Oct 23, 2012	15.64	15.88	15.58	15.85	531,908	+0.08(+0.51%)
Oct 19, 2012	16.26	16.26	15.77	15.77	959,751	-0.49(-3.00%)
Oct 18, 2012	16.33	16.40	16.19	16.26	678,232	-0.16(-0.97%)
Oct 17, 2012	16.30	16.51	16.27	16.42	452,101	-0.03(-0.19%)
Oct 16, 2012	16.13	16.47	16.13	16.45	650,928	+0.37(+2.28%)
Oct 15, 2012	15.93	16.12	15.93	16.09	603,947	+0.21(+1.35%)
Oct 12, 2012	15.95	16.01	15.85	15.87	792,807	-0.09(-0.58%)
Oct 11, 2012	16.11	16.11	15.95	15.97	538,152	+0.05(+0.30%)
Oct 10, 2012	16.14	16.14	15.90	15.92	817,411	-0.22(-1.38%)
Oct 09, 2012	16.39	16.39	16.09	16.14	856,638	-0.25(-1.54%)
Oct 08, 2012	16.46	16.50	16.35	16.39	839,904	-0.18(-1.10%)
Oct 05, 2012	16.65	16.85	16.55	16.57	785,286	-0.02(-0.12%)
Oct 04, 2012	16.55	16.61	16.42	16.59	460,299	+0.09(+0.52%)
Oct 03, 2012	16.59	16.60	16.44	16.51	594,379	-0.05(-0.31%)
Oct 02, 2012	16.56	16.58	16.46	16.56	448,770	+0.08(+0.48%)
Oct 01, 2012	16.63	16.69	16.44	16.48	266,098	-0.06(-0.39%)
Sep 28, 2012	16.58	16.65	16.51	16.54	366,711	-0.13(-0.80%)
Sep 27, 2012	16.44	16.71	16.33	16.68	892,956	+0.37(+2.27%)
Sep 26, 2012	16.28	16.34	16.09	16.31	1,435,346	-0.12(-0.72%)
Sep 25, 2012	16.94	16.94	16.41	16.42	765,817	-0.49(-2.92%)
Sep 24, 2012	17.03	17.04	16.85	16.92	706,417	-0.25(-1.43%)
Sep 21, 2012	17.28	17.35	17.16	17.16	219,899	+0.02(+0.11%)
Sep 20, 2012	17.22	17.25	17.06	17.14	1,090,437	-0.17(-0.98%)
Sep 19, 2012	17.34	17.43	17.30	17.31	616,426	-0.11(-0.60%)
Sep 18, 2012	17.43	17.48	17.38	17.42	536,437	-0.07(-0.42%)
Sep 17, 2012	17.61	17.64	17.43	17.49	338,451	-0.18(-1.03%)
Sep 14, 2012	17.56	17.86	17.54	17.67	535,634	+0.23(+1.32%)
Sep 13, 2012	17.26	17.51	17.13	17.44	1,754,955	+0.15(+0.89%)
Sep 12, 2012	17.32	17.41	17.21	17.29	398,813	+0.04(+0.22%)
Sep 11, 2012	17.18	17.32	17.13	17.25	394,918	+0.11(+0.65%)
Sep 10, 2012	17.33	17.39	17.12	17.14	743,449	-0.30(-1.74%)
Sep 07, 2012	17.46	17.47	17.34	17.44	2,080,942	-0.05(-0.27%)
Sep 06, 2012	17.11	17.58	17.10	17.49	1,088,778	+0.52(+3.04%)
Sep 05, 2012	17.06	17.16	16.92	16.98	236,809	-0.09(-0.54%)
Sep 04, 2012	17.23	17.23	16.89	17.07	335,120	-0.13(-0.78%)
Aug 31, 2012	17.14	17.29	16.98	17.20	723,196	+0.20(+1.20%)
Aug 30, 2012	17.15	17.18	16.97	17.00	700,800	-0.26(-1.53%)
Aug 29, 2012	17.25	17.34	17.14	17.26	505,533	-0.01(-0.04%)
Aug 27, 2012	17.39	17.42	17.21	17.27	408,188	-0.07(-0.39%)
Aug 24, 2012	17.27	17.39	17.14	17.34	321,490	+0.09(+0.50%)
Aug 23, 2012	17.28	17.32	17.14	17.25	334,766	-0.10(-0.57%)
Aug 22, 2012	17.46	17.46	17.24	17.35	1,120,369	-0.13(-0.73%)
Aug 21, 2012	17.52	17.71	17.42	17.48	581,545	+0.01(+0.05%)
Aug 20, 2012	17.54	17.54	17.35	17.47	1,368,654	-0.12(-0.67%)
Aug 17, 2012	17.70	17.70	17.53	17.58	249,047	-0.13(-0.72%)
Aug 16, 2012	17.43	17.75	17.43	17.71	793,284	+0.27(+1.57%)
Aug 15, 2012	17.28	17.52	17.23	17.44	437,928	+0.10(+0.57%)
Aug 14, 2012	17.61	17.61	17.27	17.34	1,381,666	-0.13(-0.77%)
Aug 13, 2012	17.58	17.58	17.29	17.47	400,871	-0.15(-0.87%)
Aug 10, 2012	17.47	17.63	17.47	17.63	665,887	+0.09(+0.51%)
Aug 09, 2012	17.41	17.56	17.38	17.54	940,520	+0.14(+0.79%)
Aug 08, 2012	17.29	17.44	17.26	17.40	1,297,186	+0.04(+0.24%)
Aug 07, 2012	17.10	17.49	17.10	17.36	1,071,146	+0.39(+2.31%)
Aug 06, 2012	16.95	17.10	16.95	16.97	301,578	+0.06(+0.34%)
Aug 03, 2012	16.79	17.01	16.71	16.91	848,930	+0.37(+2.24%)
Aug 02, 2012	16.46	16.81	16.40	16.54	686,709	-0.10(-0.59%)

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.