Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.62	15.91	15.23	15.71	941,302	+0.16(+1.04%)
Oct 26, 2012	15.68	15.54	15.54	15.54	733,601	-0.19(-1.21%)
Oct 25, 2012	15.96	16.17	15.43	15.73	1,167,220	-0.12(-0.78%)
Oct 24, 2012	15.89	15.93	15.74	15.86	587,225	+0.03(+0.18%)
Oct 23, 2012	15.92	16.43	15.69	15.83	949,845	-0.35(-2.14%)
Oct 19, 2012	16.43	16.48	15.97	16.18	1,146,929	-0.36(-2.16%)
Oct 18, 2012	16.82	16.86	16.31	16.53	1,611,664	-0.36(-2.14%)
Oct 17, 2012	16.74	16.97	16.56	16.89	894,857	+0.14(+0.85%)
Oct 16, 2012	16.69	16.85	16.48	16.75	890,893	+0.11(+0.69%)
Oct 15, 2012	16.16	16.69	16.09	16.64	1,303,800	+0.50(+3.12%)
Oct 12, 2012	16.14	16.30	15.83	16.13	1,294,633	-0.03(-0.18%)
Oct 11, 2012	16.12	16.46	15.96	16.16	999,866	+0.26(+1.61%)
Oct 10, 2012	15.90	16.12	15.50	15.90	765,479	-0.01(-0.06%)
Oct 09, 2012	16.11	16.27	15.82	15.91	1,292,541	-0.17(-1.06%)
Oct 08, 2012	15.84	16.18	15.44	16.09	794,958	+0.10(+0.65%)
Oct 05, 2012	15.79	16.40	15.68	15.98	2,305,220	+0.32(+2.06%)
Oct 04, 2012	15.16	15.70	14.91	15.66	1,379,467	+0.63(+4.17%)
Oct 03, 2012	14.87	15.20	14.72	15.03	957,280	+0.20(+1.35%)
Oct 02, 2012	14.73	15.04	14.71	14.83	1,275,356	+0.14(+0.97%)
Oct 01, 2012	14.73	15.04	14.56	14.69	1,169,990	+0.08(+0.52%)
Sep 28, 2012	14.68	14.84	14.49	14.61	880,558	-0.17(-1.16%)
Sep 27, 2012	14.62	14.88	14.54	14.78	853,070	+0.21(+1.43%)
Sep 26, 2012	14.70	14.73	14.35	14.57	1,126,459	-0.10(-0.71%)
Sep 25, 2012	15.44	15.56	14.59	14.68	2,944,251	-0.64(-4.16%)
Sep 24, 2012	15.84	15.91	15.25	15.32	946,646	-0.64(-4.02%)
Sep 21, 2012	16.13	16.15	15.86	15.96	1,046,342	+0.06(+0.39%)
Sep 20, 2012	15.68	15.98	15.47	15.90	845,421	+0.06(+0.36%)
Sep 19, 2012	16.14	16.14	15.80	15.84	1,030,796	-0.19(-1.16%)
Sep 18, 2012	16.12	16.18	15.83	16.02	894,376	-0.18(-1.08%)
Sep 17, 2012	16.41	16.49	16.13	16.20	593,954	-0.33(-2.01%)
Sep 14, 2012	16.21	16.60	16.09	16.53	1,805,816	+0.48(+3.02%)
Sep 13, 2012	15.86	16.21	15.63	16.05	1,569,411	+0.25(+1.56%)
Sep 12, 2012	15.68	15.86	15.46	15.80	623,052	+0.15(+0.97%)
Sep 11, 2012	15.83	15.99	15.58	15.65	658,073	-0.24(-1.50%)
Sep 10, 2012	15.81	16.07	15.73	15.89	868,092	+0.02(+0.12%)
Sep 07, 2012	15.92	16.13	15.80	15.87	797,040	+0.05(+0.30%)
Sep 06, 2012	15.65	16.08	15.50	15.82	1,573,845	+0.43(+2.78%)
Sep 05, 2012	15.46	15.70	15.26	15.39	1,114,819	-0.12(-0.80%)
Sep 04, 2012	15.55	15.65	15.25	15.52	1,086,375	-0.09(-0.55%)
Aug 31, 2012	15.69	15.70	15.40	15.60	750,177	+0.11(+0.74%)
Aug 30, 2012	15.63	15.71	15.44	15.49	715,370	-0.32(-2.04%)
Aug 29, 2012	16.13	16.37	15.73	15.81	1,407,789	+0.12(+0.79%)
Aug 27, 2012	16.06	17.01	15.44	15.69	3,855,596	+0.50(+3.32%)
Aug 24, 2012	14.96	15.30	14.66	15.18	861,545	+0.24(+1.59%)
Aug 23, 2012	15.10	15.42	14.81	14.95	771,631	-0.22(-1.44%)
Aug 22, 2012	15.31	15.48	15.06	15.16	588,037	-0.27(-1.72%)
Aug 21, 2012	15.33	15.58	15.23	15.43	1,092,372	+0.19(+1.25%)
Aug 20, 2012	15.43	15.53	15.11	15.24	884,392	-0.26(-1.66%)
Aug 17, 2012	15.44	15.64	15.20	15.50	1,294,396	+0.08(+0.49%)
Aug 16, 2012	15.20	15.53	15.19	15.42	1,383,770	+0.27(+1.76%)
Aug 15, 2012	14.65	15.20	14.56	15.15	1,015,416	+0.49(+3.37%)
Aug 14, 2012	14.93	14.99	14.58	14.66	947,895	-0.19(-1.28%)
Aug 13, 2012	14.56	14.92	14.48	14.85	993,300	+0.20(+1.36%)
Aug 10, 2012	14.71	14.90	14.56	14.65	565,275	-0.27(-1.78%)
Aug 09, 2012	14.55	14.92	14.50	14.92	1,171,167	+0.32(+2.21%)
Aug 08, 2012	14.52	14.78	14.47	14.59	1,004,659	-0.09(-0.58%)
Aug 07, 2012	14.73	14.76	14.36	14.68	1,926,843	+0.21(+1.45%)
Aug 06, 2012	14.49	14.73	14.23	14.47	2,063,136	+0.06(+0.40%)
Aug 03, 2012	14.87	14.95	14.28	14.41	2,552,643	-0.29(-2.00%)
Aug 02, 2012	13.70	15.37	13.47	14.71	4,764,421	+1.31(+9.79%)

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.