Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.89	15.95	15.40	15.41	61,792,896	-0.35(-2.20%)
Oct 26, 2012	15.79	15.76	15.76	15.76	33,962,056	-0.11(-0.70%)
Oct 25, 2012	15.78	15.90	15.71	15.87	42,009,652	+0.19(+1.19%)
Oct 24, 2012	15.66	15.83	15.62	15.68	45,085,444	+0.07(+0.48%)
Oct 23, 2012	15.68	15.71	15.50	15.61	44,197,168	-0.35(-2.21%)
Oct 19, 2012	16.08	16.11	15.86	15.96	65,030,556	-0.17(-1.06%)
Oct 18, 2012	15.92	16.16	15.91	16.13	44,088,096	+0.12(+0.75%)
Oct 17, 2012	16.02	16.07	15.94	16.01	35,031,148	+0.02(+0.16%)
Oct 16, 2012	15.92	16.06	15.89	15.98	41,550,284	+0.14(+0.90%)
Oct 15, 2012	15.59	15.87	15.58	15.84	49,893,400	+0.28(+1.79%)
Oct 12, 2012	15.59	15.64	15.51	15.56	37,393,800	+0.00(+0.00%)
Oct 11, 2012	15.66	15.73	15.49	15.56	36,910,996	-0.02(-0.16%)
Oct 10, 2012	15.70	15.74	15.50	15.59	34,631,408	-0.09(-0.59%)
Oct 09, 2012	15.68	15.79	15.65	15.68	34,035,996	-0.06(-0.35%)
Oct 08, 2012	15.77	15.81	15.62	15.74	30,327,392	-0.07(-0.47%)
Oct 05, 2012	15.77	15.85	15.72	15.81	39,812,048	+0.11(+0.67%)
Oct 04, 2012	15.75	15.78	15.68	15.71	40,380,400	+0.02(+0.12%)
Oct 03, 2012	15.56	15.71	15.51	15.69	35,884,380	+0.12(+0.80%)
Oct 02, 2012	15.60	15.74	15.47	15.56	48,297,480	+0.05(+0.34%)
Oct 01, 2012	15.37	15.58	15.37	15.51	36,833,804	+0.11(+0.74%)
Sep 28, 2012	15.49	15.49	15.34	15.40	40,883,420	-0.07(-0.44%)
Sep 27, 2012	15.41	15.50	15.40	15.46	37,269,740	+0.08(+0.52%)
Sep 26, 2012	15.43	15.48	15.36	15.38	46,773,884	-0.01(-0.04%)
Sep 25, 2012	15.39	15.58	15.37	15.39	55,245,580	+0.06(+0.36%)
Sep 24, 2012	15.15	15.39	15.15	15.33	42,761,752	+0.15(+0.96%)
Sep 21, 2012	15.15	15.28	15.11	15.19	73,343,920	+0.07(+0.43%)
Sep 20, 2012	14.95	15.12	14.89	15.12	43,891,756	+0.15(+1.03%)
Sep 19, 2012	14.89	15.11	14.88	14.97	44,442,044	+0.09(+0.62%)
Sep 18, 2012	14.83	14.93	14.82	14.88	40,500,884	-0.01(-0.04%)
Sep 17, 2012	14.67	14.90	14.67	14.88	45,804,956	+0.14(+0.92%)
Sep 14, 2012	14.98	14.98	14.64	14.75	95,278,048	-0.28(-1.86%)
Sep 13, 2012	14.89	15.03	14.78	15.02	49,888,532	+0.11(+0.75%)
Sep 12, 2012	14.97	15.00	14.91	14.91	32,215,570	-0.06(-0.41%)
Sep 11, 2012	14.92	15.01	14.91	14.97	32,487,822	+0.04(+0.29%)
Sep 10, 2012	14.99	15.03	14.93	14.93	27,617,026	-0.09(-0.58%)
Sep 07, 2012	15.06	15.09	14.95	15.02	36,802,060	-0.06(-0.41%)
Sep 06, 2012	14.93	15.11	14.93	15.08	38,017,104	+0.26(+1.76%)
Sep 05, 2012	14.81	14.84	14.70	14.82	38,133,100	+0.09(+0.61%)
Sep 04, 2012	14.74	14.81	14.71	14.73	56,123,220	-0.05(-0.36%)
Aug 31, 2012	14.80	14.91	14.71	14.78	42,341,784	+0.01(+0.08%)
Aug 30, 2012	14.79	14.86	14.75	14.77	31,875,566	-0.07(-0.50%)
Aug 29, 2012	14.81	14.94	14.75	14.84	29,648,760	+0.04(+0.29%)
Aug 27, 2012	14.82	14.88	14.79	14.80	31,215,568	-0.07(-0.50%)
Aug 24, 2012	14.70	14.93	14.70	14.88	37,259,140	+0.17(+1.14%)
Aug 23, 2012	14.73	14.76	14.68	14.71	34,059,884	+0.02(+0.17%)
Aug 22, 2012	14.62	14.73	14.62	14.68	31,049,266	+0.01(+0.04%)
Aug 21, 2012	14.81	14.85	14.65	14.68	34,330,868	-0.14(-0.92%)
Aug 20, 2012	14.69	14.86	14.69	14.81	37,490,584	+0.07(+0.50%)
Aug 17, 2012	14.91	14.91	14.67	14.74	47,152,200	-0.14(-0.96%)
Aug 16, 2012	14.91	14.92	14.76	14.88	34,300,992	-0.01(-0.08%)
Aug 15, 2012	14.86	14.98	14.85	14.89	28,802,526	+0.04(+0.25%)
Aug 14, 2012	14.78	14.92	14.76	14.86	38,312,228	+0.16(+1.10%)
Aug 13, 2012	14.75	14.79	14.66	14.70	37,184,776	-0.14(-0.92%)
Aug 10, 2012	14.78	14.83	14.71	14.83	31,980,524	+0.04(+0.29%)
Aug 09, 2012	14.76	14.91	14.70	14.79	39,636,700	+0.02(+0.17%)
Aug 08, 2012	14.69	14.81	14.68	14.76	48,958,060	+0.06(+0.38%)
Aug 07, 2012	14.87	14.90	14.70	14.71	90,989,368	-0.32(-2.14%)
Aug 06, 2012	15.02	15.10	14.99	15.03	41,605,920	-0.01(-0.08%)
Aug 03, 2012	14.93	15.07	14.93	15.04	53,392,336	+0.22(+1.51%)
Aug 02, 2012	14.75	14.87	14.64	14.82	48,619,916	-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.