Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	14.51	14.66	14.35	14.42	1,697,435	-0.05(-0.32%)
Oct 26, 2012	14.46	14.47	14.47	14.47	1,226,273	-0.01(-0.07%)
Oct 25, 2012	14.40	14.48	14.28	14.48	1,488,664	+0.21(+1.47%)
Oct 24, 2012	14.54	14.54	14.24	14.27	1,266,072	-0.14(-0.99%)
Oct 23, 2012	14.44	14.48	14.27	14.41	1,198,156	-0.12(-0.84%)
Oct 19, 2012	14.67	14.69	14.53	14.54	1,053,578	-0.19(-1.28%)
Oct 18, 2012	14.61	14.76	14.61	14.73	1,114,215	+0.07(+0.45%)
Oct 17, 2012	14.52	14.68	14.46	14.66	1,039,988	+0.18(+1.23%)
Oct 16, 2012	14.45	14.52	14.40	14.48	1,471,159	+0.06(+0.39%)
Oct 15, 2012	14.39	14.44	14.31	14.42	1,222,454	+0.07(+0.50%)
Oct 12, 2012	14.36	14.45	14.33	14.35	1,300,887	-0.03(-0.18%)
Oct 11, 2012	14.47	14.57	14.35	14.38	1,532,222	-0.04(-0.25%)
Oct 10, 2012	14.42	14.62	14.39	14.41	2,533,687	-0.04(-0.25%)
Oct 09, 2012	14.65	14.69	14.43	14.45	2,153,352	-0.23(-1.56%)
Oct 08, 2012	14.69	14.75	14.63	14.68	951,122	-0.04(-0.28%)
Oct 05, 2012	14.93	14.98	14.68	14.72	2,487,996	-0.07(-0.45%)
Oct 04, 2012	14.79	14.81	14.67	14.79	2,007,492	+0.08(+0.55%)
Oct 03, 2012	14.76	14.79	14.67	14.70	2,771,510	-0.04(-0.28%)
Oct 02, 2012	14.78	14.82	14.71	14.75	1,649,434	+0.03(+0.17%)
Oct 01, 2012	14.60	14.91	14.60	14.72	1,190,748	-0.01(-0.07%)
Sep 28, 2012	14.87	14.93	14.69	14.73	1,456,420	-0.23(-1.57%)
Sep 27, 2012	14.94	15.03	14.81	14.97	1,098,696	+0.06(+0.38%)
Sep 26, 2012	14.87	15.05	14.80	14.91	2,329,074	+0.03(+0.17%)
Sep 25, 2012	15.01	15.03	14.87	14.88	2,340,428	-0.09(-0.61%)
Sep 24, 2012	15.00	15.11	14.91	14.98	1,529,794	-0.06(-0.37%)
Sep 21, 2012	15.16	15.20	15.02	15.03	2,008,495	-0.05(-0.34%)
Sep 20, 2012	14.98	15.17	14.92	15.08	1,913,468	-0.04(-0.27%)
Sep 19, 2012	15.18	15.28	15.09	15.12	1,255,747	-0.05(-0.34%)
Sep 18, 2012	14.90	15.19	14.89	15.17	1,982,542	+0.25(+1.68%)
Sep 17, 2012	14.94	15.07	14.91	14.92	1,160,635	-0.08(-0.51%)
Sep 14, 2012	14.87	15.01	14.83	15.00	2,796,937	+0.11(+0.75%)
Sep 13, 2012	14.76	14.94	14.67	14.89	3,278,716	+0.15(+1.04%)
Sep 12, 2012	14.55	14.79	14.55	14.74	1,235,659	+0.22(+1.55%)
Sep 11, 2012	14.48	14.56	14.45	14.51	1,265,486	+0.13(+0.89%)
Sep 10, 2012	14.53	14.58	14.38	14.38	1,543,746	-0.15(-1.02%)
Sep 07, 2012	14.59	14.67	14.39	14.53	1,910,070	-0.02(-0.14%)
Sep 06, 2012	14.48	14.55	14.44	14.55	1,074,418	+0.15(+1.06%)
Sep 05, 2012	14.32	14.45	14.08	14.40	2,117,492	+0.07(+0.46%)
Sep 04, 2012	14.49	14.50	14.29	14.33	3,222,847	-0.19(-1.30%)
Aug 31, 2012	14.60	14.64	14.47	14.52	1,633,010	+0.00(+0.00%)
Aug 30, 2012	14.63	14.72	14.49	14.52	825,958	-0.15(-1.04%)
Aug 29, 2012	14.84	14.90	14.66	14.67	2,174,392	-0.13(-0.86%)
Aug 27, 2012	14.79	14.89	14.77	14.80	918,057	+0.03(+0.17%)
Aug 24, 2012	14.62	14.85	14.62	14.78	947,280	+0.14(+0.98%)
Aug 23, 2012	14.69	14.73	14.55	14.63	916,409	-0.09(-0.62%)
Aug 22, 2012	14.82	14.83	14.58	14.73	1,835,930	-0.17(-1.13%)
Aug 21, 2012	15.09	15.15	14.84	14.89	1,563,785	+0.03(+0.20%)
Aug 20, 2012	14.95	14.99	14.70	14.86	1,430,278	-0.11(-0.73%)
Aug 17, 2012	14.98	15.00	14.75	14.97	1,693,071	-0.02(-0.10%)
Aug 16, 2012	14.95	15.08	14.82	14.99	1,425,069	+0.08(+0.57%)
Aug 15, 2012	14.69	14.95	14.69	14.90	1,677,931	+0.17(+1.15%)
Aug 14, 2012	14.64	14.77	14.49	14.73	1,764,102	+0.15(+1.03%)
Aug 13, 2012	14.57	14.63	14.44	14.58	1,043,647	+0.01(+0.03%)
Aug 10, 2012	14.40	14.72	14.40	14.58	1,267,769	+0.09(+0.66%)
Aug 09, 2012	14.53	14.62	14.40	14.48	876,127	-0.02(-0.14%)
Aug 08, 2012	14.39	14.59	14.23	14.50	2,461,467	+0.07(+0.48%)
Aug 07, 2012	14.21	14.45	14.15	14.43	1,882,441	+0.31(+2.19%)
Aug 06, 2012	14.12	14.24	14.07	14.13	855,475	-0.02(-0.14%)
Aug 03, 2012	14.08	14.24	14.06	14.15	1,657,218	+0.32(+2.35%)
Aug 02, 2012	14.00	14.12	13.74	13.82	4,936,178	-0.26(-1.88%)

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.