Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.88	16.02	15.83	15.91	821,129	+0.03(+0.18%)
Oct 26, 2012	15.83	15.88	15.88	15.88	417,401	+0.05(+0.32%)
Oct 25, 2012	15.78	15.84	15.65	15.83	405,042	+0.23(+1.47%)
Oct 24, 2012	16.03	16.03	15.59	15.60	693,384	-0.26(-1.61%)
Oct 23, 2012	15.64	15.88	15.58	15.85	531,871	+0.08(+0.51%)
Oct 19, 2012	16.26	16.26	15.77	15.77	959,683	-0.49(-3.00%)
Oct 18, 2012	16.33	16.40	16.19	16.26	678,184	-0.16(-0.97%)
Oct 17, 2012	16.30	16.51	16.28	16.42	452,069	-0.03(-0.19%)
Oct 16, 2012	16.13	16.47	16.13	16.45	650,882	+0.37(+2.28%)
Oct 15, 2012	15.93	16.13	15.93	16.09	603,905	+0.21(+1.35%)
Oct 12, 2012	15.95	16.01	15.85	15.87	792,751	-0.09(-0.58%)
Oct 11, 2012	16.11	16.11	15.95	15.97	538,114	+0.05(+0.30%)
Oct 10, 2012	16.14	16.14	15.90	15.92	817,353	-0.22(-1.38%)
Oct 09, 2012	16.39	16.39	16.09	16.14	856,578	-0.25(-1.54%)
Oct 08, 2012	16.46	16.51	16.36	16.39	839,844	-0.18(-1.10%)
Oct 05, 2012	16.66	16.85	16.55	16.58	785,231	-0.02(-0.12%)
Oct 04, 2012	16.55	16.61	16.42	16.59	460,267	+0.09(+0.52%)
Oct 03, 2012	16.59	16.60	16.44	16.51	594,337	-0.05(-0.31%)
Oct 02, 2012	16.57	16.58	16.46	16.56	448,739	+0.08(+0.48%)
Oct 01, 2012	16.64	16.69	16.44	16.48	266,079	-0.06(-0.39%)
Sep 28, 2012	16.58	16.66	16.51	16.54	366,685	-0.13(-0.80%)
Sep 27, 2012	16.44	16.71	16.33	16.68	892,893	+0.37(+2.27%)
Sep 26, 2012	16.29	16.34	16.09	16.31	1,435,245	-0.12(-0.72%)
Sep 25, 2012	16.94	16.95	16.41	16.43	765,763	-0.49(-2.92%)
Sep 24, 2012	17.03	17.04	16.85	16.92	706,367	-0.25(-1.43%)
Sep 21, 2012	17.28	17.35	17.17	17.17	219,883	+0.02(+0.11%)
Sep 20, 2012	17.22	17.25	17.06	17.15	1,090,360	-0.17(-0.98%)
Sep 19, 2012	17.34	17.43	17.30	17.32	616,383	-0.11(-0.60%)
Sep 18, 2012	17.43	17.48	17.38	17.42	536,399	-0.07(-0.42%)
Sep 17, 2012	17.61	17.64	17.43	17.49	338,427	-0.18(-1.03%)
Sep 14, 2012	17.56	17.86	17.54	17.68	535,596	+0.23(+1.32%)
Sep 13, 2012	17.26	17.51	17.13	17.45	1,754,831	+0.15(+0.88%)
Sep 12, 2012	17.32	17.41	17.21	17.29	398,785	+0.04(+0.22%)
Sep 11, 2012	17.18	17.32	17.13	17.25	394,890	+0.11(+0.65%)
Sep 10, 2012	17.33	17.39	17.12	17.14	743,397	-0.30(-1.74%)
Sep 07, 2012	17.46	17.47	17.34	17.45	2,080,796	-0.05(-0.27%)
Sep 06, 2012	17.11	17.58	17.10	17.49	1,088,701	+0.52(+3.04%)
Sep 05, 2012	17.06	17.17	16.92	16.98	236,792	-0.09(-0.54%)
Sep 04, 2012	17.23	17.23	16.89	17.07	335,096	-0.13(-0.78%)
Aug 31, 2012	17.14	17.29	16.98	17.20	723,145	+0.20(+1.20%)
Aug 30, 2012	17.15	17.18	16.97	17.00	700,750	-0.26(-1.53%)
Aug 29, 2012	17.25	17.34	17.14	17.26	505,497	-0.01(-0.04%)
Aug 27, 2012	17.39	17.42	17.21	17.27	408,159	-0.07(-0.39%)
Aug 24, 2012	17.27	17.39	17.14	17.34	321,467	+0.09(+0.50%)
Aug 23, 2012	17.28	17.32	17.15	17.25	334,742	-0.10(-0.57%)
Aug 22, 2012	17.46	17.46	17.24	17.35	1,120,290	-0.13(-0.73%)
Aug 21, 2012	17.52	17.71	17.42	17.48	581,504	+0.01(+0.05%)
Aug 20, 2012	17.54	17.54	17.35	17.47	1,368,558	-0.12(-0.67%)
Aug 17, 2012	17.70	17.70	17.53	17.59	249,029	-0.13(-0.72%)
Aug 16, 2012	17.43	17.75	17.43	17.71	793,228	+0.27(+1.57%)
Aug 15, 2012	17.28	17.52	17.23	17.44	437,897	+0.10(+0.57%)
Aug 14, 2012	17.61	17.61	17.27	17.34	1,381,569	-0.13(-0.77%)
Aug 13, 2012	17.59	17.59	17.30	17.47	400,843	-0.15(-0.87%)
Aug 10, 2012	17.47	17.63	17.47	17.63	665,840	+0.09(+0.51%)
Aug 09, 2012	17.41	17.56	17.38	17.54	940,453	+0.14(+0.79%)
Aug 08, 2012	17.29	17.45	17.26	17.40	1,297,095	+0.04(+0.24%)
Aug 07, 2012	17.10	17.49	17.10	17.36	1,071,071	+0.39(+2.31%)
Aug 06, 2012	16.95	17.10	16.95	16.97	301,557	+0.06(+0.34%)
Aug 03, 2012	16.79	17.01	16.71	16.91	848,870	+0.37(+2.24%)
Aug 02, 2012	16.46	16.81	16.40	16.54	686,660	-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.