Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.01	14.22	13.90	14.22	38,600	+0.21(+1.52%)
Oct 26, 2012	14.08	14.00	14.00	14.00	12,138	-0.07(-0.51%)
Oct 25, 2012	14.39	14.39	13.99	14.07	22,460	-0.17(-1.20%)
Oct 24, 2012	14.65	14.65	14.12	14.25	34,480	-0.38(-2.59%)
Oct 23, 2012	14.78	14.79	14.40	14.62	69,620	-0.66(-4.29%)
Oct 19, 2012	15.74	15.74	15.08	15.28	31,828	-0.57(-3.61%)
Oct 18, 2012	16.11	16.13	15.82	15.85	17,141	-0.26(-1.60%)
Oct 17, 2012	16.39	16.39	16.11	16.11	25,023	-0.20(-1.25%)
Oct 16, 2012	16.49	16.49	16.30	16.31	17,077	-0.16(-0.94%)
Oct 15, 2012	16.49	16.53	16.25	16.47	33,759	+0.01(+0.07%)
Oct 12, 2012	16.44	16.56	16.14	16.46	23,099	-0.03(-0.16%)
Oct 11, 2012	16.56	16.56	16.26	16.49	7,618	+0.05(+0.32%)
Oct 10, 2012	16.33	16.43	16.20	16.43	14,040	+0.10(+0.60%)
Oct 09, 2012	16.52	16.54	16.33	16.33	20,041	-0.20(-1.19%)
Oct 08, 2012	16.52	16.67	16.41	16.53	55,025	-0.12(-0.75%)
Oct 05, 2012	16.53	16.71	16.47	16.66	22,518	+0.11(+0.69%)
Oct 04, 2012	16.39	16.54	16.16	16.54	67,411	+0.24(+1.49%)
Oct 03, 2012	16.10	16.37	16.10	16.30	16,806	+0.02(+0.14%)
Oct 02, 2012	16.11	16.50	15.96	16.28	53,001	+0.24(+1.51%)
Oct 01, 2012	16.19	16.32	15.98	16.03	18,162	-0.08(-0.47%)
Sep 28, 2012	16.06	16.29	15.92	16.11	15,214	-0.05(-0.33%)
Sep 27, 2012	16.05	16.17	15.95	16.16	15,338	+0.14(+0.87%)
Sep 26, 2012	16.39	16.68	15.93	16.02	33,722	-0.31(-1.88%)
Sep 25, 2012	16.65	16.67	16.33	16.33	28,698	-0.23(-1.40%)
Sep 24, 2012	16.24	16.67	16.15	16.56	16,357	+0.29(+1.79%)
Sep 21, 2012	16.07	16.37	15.95	16.27	50,051	+0.47(+3.00%)
Sep 20, 2012	15.85	16.13	15.80	15.80	9,517	-0.19(-1.19%)
Sep 19, 2012	16.25	16.60	15.93	15.98	18,951	-0.17(-1.08%)
Sep 18, 2012	15.81	16.23	15.81	16.16	33,467	+0.24(+1.50%)
Sep 17, 2012	16.05	16.10	15.81	15.92	10,985	-0.13(-0.80%)
Sep 14, 2012	15.79	16.20	15.69	16.05	51,742	+0.33(+2.10%)
Sep 13, 2012	15.25	15.77	15.00	15.72	27,595	+0.45(+2.93%)
Sep 12, 2012	15.20	15.27	15.11	15.27	19,463	+0.15(+1.00%)
Sep 11, 2012	15.06	15.30	15.06	15.12	13,834	+0.12(+0.78%)
Sep 10, 2012	15.22	15.22	15.00	15.00	7,486	-0.15(-0.98%)
Sep 07, 2012	15.20	15.29	15.09	15.15	11,800	+0.03(+0.23%)
Sep 06, 2012	14.89	15.14	14.89	15.12	38,538	+0.26(+1.73%)
Sep 05, 2012	14.97	14.97	14.79	14.86	23,914	-0.07(-0.48%)
Sep 04, 2012	14.60	14.93	14.60	14.93	7,863	+0.07(+0.46%)
Aug 31, 2012	14.75	15.07	14.67	14.86	79,592	+0.19(+1.32%)
Aug 30, 2012	14.87	14.87	14.66	14.67	3,723	-0.28(-1.90%)
Aug 29, 2012	14.69	14.97	14.69	14.95	5,414	+0.06(+0.38%)
Aug 27, 2012	14.94	14.94	14.83	14.90	6,937	-0.06(-0.43%)
Aug 24, 2012	14.96	14.98	14.84	14.96	9,000	+0.01(+0.08%)
Aug 23, 2012	15.17	15.17	14.86	14.95	6,873	-0.21(-1.37%)
Aug 22, 2012	15.20	15.20	15.16	15.16	852	-0.05(-0.30%)
Aug 21, 2012	15.38	15.38	15.15	15.20	48,265	-0.09(-0.59%)
Aug 20, 2012	15.00	15.33	14.90	15.30	20,315	+0.17(+1.15%)
Aug 17, 2012	15.01	15.12	14.55	15.12	14,045	+0.06(+0.38%)
Aug 16, 2012	14.90	15.13	14.78	15.06	21,017	+0.17(+1.17%)
Aug 15, 2012	14.69	14.95	14.67	14.89	24,191	+0.20(+1.39%)
Aug 14, 2012	14.74	14.94	14.35	14.69	27,046	-0.08(-0.51%)
Aug 13, 2012	14.67	14.76	14.50	14.76	15,705	+0.10(+0.67%)
Aug 10, 2012	14.70	14.70	14.46	14.66	19,291	+0.03(+0.23%)
Aug 09, 2012	14.56	14.72	14.53	14.63	19,035	+0.17(+1.21%)
Aug 08, 2012	14.50	14.68	14.32	14.45	8,491	-0.16(-1.12%)
Aug 07, 2012	14.44	14.69	14.42	14.62	88,088	+0.14(+0.97%)
Aug 06, 2012	14.40	14.58	14.40	14.48	10,890	+0.05(+0.32%)
Aug 03, 2012	14.07	14.51	14.07	14.43	16,829	+0.64(+4.62%)
Aug 02, 2012	13.70	13.92	13.70	13.79	16,795	-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.