Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	16.75	17.30	16.72	17.17	2,280,422	+0.52(+3.15%)
Oct 26, 2012	16.61	16.64	16.64	16.64	1,517,305	+0.07(+0.42%)
Oct 25, 2012	16.50	16.86	16.42	16.57	2,433,194	+0.38(+2.32%)
Oct 24, 2012	16.79	16.87	16.14	16.20	2,363,913	-0.52(-3.13%)
Oct 23, 2012	16.80	16.94	16.59	16.72	2,022,346	+0.18(+1.09%)
Oct 19, 2012	16.51	16.68	16.10	16.54	3,094,755	-0.17(-1.03%)
Oct 18, 2012	16.88	17.05	16.54	16.72	2,393,945	-0.32(-1.88%)
Oct 17, 2012	16.96	17.22	16.66	17.04	1,951,435	+0.18(+1.07%)
Oct 16, 2012	16.61	16.89	16.61	16.86	1,887,056	+0.30(+1.79%)
Oct 15, 2012	16.44	16.57	16.19	16.56	2,564,993	+0.00(+0.00%)
Oct 12, 2012	16.82	16.89	16.47	16.56	1,648,258	-0.24(-1.44%)
Oct 11, 2012	16.73	17.01	16.59	16.80	1,916,906	+0.23(+1.41%)
Oct 10, 2012	16.51	16.86	16.32	16.57	2,450,673	+0.01(+0.05%)
Oct 09, 2012	16.88	17.01	16.50	16.56	3,502,051	-0.23(-1.40%)
Oct 08, 2012	17.11	17.22	16.79	16.79	2,017,213	-0.44(-2.54%)
Oct 05, 2012	17.26	17.55	17.05	17.23	2,279,100	-0.11(-0.63%)
Oct 04, 2012	17.08	17.34	17.00	17.34	3,286,273	+0.45(+2.68%)
Oct 03, 2012	17.04	17.14	16.78	16.89	1,990,982	-0.15(-0.87%)
Oct 02, 2012	17.23	17.24	16.85	17.04	3,005,015	+0.10(+0.60%)
Oct 01, 2012	16.97	17.25	16.81	16.93	3,097,297	+0.18(+1.07%)
Sep 28, 2012	17.07	17.17	16.71	16.75	3,522,098	-0.30(-1.79%)
Sep 27, 2012	16.77	17.10	16.53	17.06	3,417,851	+0.61(+3.71%)
Sep 26, 2012	15.90	16.55	15.64	16.45	5,178,695	+0.32(+1.99%)
Sep 25, 2012	16.77	16.98	16.12	16.13	4,252,554	-0.34(-2.09%)
Sep 24, 2012	17.27	17.28	16.35	16.47	5,585,480	-1.08(-6.14%)
Sep 21, 2012	17.35	17.62	17.06	17.55	7,690,519	+0.49(+2.89%)
Sep 20, 2012	16.82	17.18	16.62	17.06	3,738,860	+0.07(+0.41%)
Sep 19, 2012	16.93	17.19	16.67	16.99	4,335,470	+0.20(+1.16%)
Sep 18, 2012	16.49	16.82	16.02	16.79	4,732,181	+0.37(+2.24%)
Sep 17, 2012	16.47	16.69	16.02	16.43	7,103,121	+0.36(+2.24%)
Sep 14, 2012	15.41	16.08	15.39	16.07	4,604,292	+0.74(+4.84%)
Sep 13, 2012	14.44	15.49	14.29	15.32	5,701,779	+0.80(+5.54%)
Sep 12, 2012	14.79	14.85	14.28	14.52	2,923,190	-0.15(-1.01%)
Sep 11, 2012	14.78	14.92	14.57	14.67	1,898,455	+0.02(+0.16%)
Sep 10, 2012	14.92	15.03	14.62	14.64	2,505,986	-0.23(-1.58%)
Sep 07, 2012	14.85	14.98	14.77	14.88	2,539,056	+0.36(+2.48%)
Sep 06, 2012	14.46	14.65	14.28	14.52	3,569,104	+0.44(+3.11%)
Sep 05, 2012	14.28	14.36	13.77	14.08	2,276,983	-0.20(-1.37%)
Sep 04, 2012	13.87	14.32	13.69	14.28	3,817,865	+0.52(+3.81%)
Aug 31, 2012	13.25	13.77	13.04	13.75	2,683,856	+0.71(+5.45%)
Aug 30, 2012	13.13	13.28	12.99	13.04	1,689,332	-0.12(-0.89%)
Aug 29, 2012	13.45	13.48	13.02	13.16	2,126,173	-0.24(-1.81%)
Aug 27, 2012	13.61	13.66	13.39	13.40	1,721,848	-0.09(-0.70%)
Aug 24, 2012	13.53	13.59	13.25	13.50	1,956,857	+0.00(+0.00%)
Aug 23, 2012	13.85	13.95	13.41	13.50	3,447,089	-0.05(-0.35%)
Aug 22, 2012	13.41	13.55	13.03	13.54	3,295,020	+0.30(+2.24%)
Aug 21, 2012	13.36	13.57	13.13	13.25	4,749,475	+0.15(+1.13%)
Aug 20, 2012	12.72	13.17	12.70	13.10	3,304,462	+0.37(+2.94%)
Aug 17, 2012	12.79	12.96	12.66	12.72	1,597,989	-0.04(-0.30%)
Aug 16, 2012	12.11	12.85	12.04	12.76	3,575,733	+0.80(+6.71%)
Aug 15, 2012	11.78	12.02	11.47	11.96	2,643,135	-0.02(-0.19%)
Aug 14, 2012	12.18	12.28	11.88	11.98	1,128,830	-0.20(-1.66%)
Aug 13, 2012	12.31	12.45	12.10	12.19	949,328	-0.12(-0.95%)
Aug 10, 2012	12.32	12.44	12.21	12.30	1,500,427	-0.03(-0.25%)
Aug 09, 2012	12.17	12.36	11.98	12.33	976,947	+0.24(+2.00%)
Aug 08, 2012	12.10	12.43	12.09	12.09	1,530,728	-0.05(-0.45%)
Aug 07, 2012	12.26	12.35	12.05	12.15	1,448,748	+0.06(+0.52%)
Aug 06, 2012	11.73	12.30	11.66	12.09	1,598,055	+0.48(+4.09%)
Aug 03, 2012	11.54	11.77	11.42	11.61	1,859,765	+0.26(+2.33%)
Aug 02, 2012	11.44	11.66	11.30	11.35	1,670,765	-0.16(-1.35%)

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.