Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	15.32	15.32	14.84	14.88	29,398	-0.02(-0.13%)
Oct 26, 2012		14.90	14.90	14.90	0	-0.14(-0.93%)
Oct 25, 2012	14.87	15.08	14.87	15.04	68,492	+0.09(+0.60%)
Oct 24, 2012	15.07	15.09	14.90	14.95	95,140	+0.06(+0.40%)
Oct 23, 2012	15.09	15.09	14.75	14.89	34,989	+0.04(+0.27%)
Oct 19, 2012	14.71	14.94	14.71	14.85	27,115	-0.16(-1.07%)
Oct 18, 2012	14.80	15.18	14.80	15.01	58,743	-0.05(-0.33%)
Oct 17, 2012	14.95	15.12	14.74	15.06	132,830	+0.17(+1.14%)
Oct 16, 2012	14.83	14.89	14.75	14.89	34,986	-0.15(-1.00%)
Oct 15, 2012	15.04	15.04	14.87	15.04	20,156	+0.14(+0.94%)
Oct 12, 2012	14.71	14.93	14.71	14.90	29,321	+0.24(+1.64%)
Oct 11, 2012	14.55	14.71	14.55	14.66	86,552	+0.49(+3.46%)
Oct 10, 2012	14.09	14.17	14.04	14.17	31,593	+0.25(+1.80%)
Oct 09, 2012	13.92	14.12	13.92	13.92	38,730	-0.06(-0.43%)
Oct 08, 2012	14.09	14.09	13.85	13.98	35,952	-0.17(-1.20%)
Oct 06, 2012	14.23	14.26	14.07	14.15	43,086	+0.00(+0.00%)
Oct 05, 2012	14.23	14.26	14.07	14.15	43,086	+0.06(+0.46%)
Oct 04, 2012	13.97	14.13	13.90	14.09	396,433	+0.14(+0.97%)
Oct 03, 2012	13.99	13.99	13.90	13.95	311,032	+0.02(+0.14%)
Oct 02, 2012	13.94	14.01	13.90	13.93	116,666	+0.06(+0.43%)
Oct 01, 2012	14.10	14.10	13.85	13.87	60,869	+0.12(+0.87%)
Sep 28, 2012	14.00	14.00	13.71	13.75	68,787	-0.10(-0.72%)
Sep 27, 2012	13.70	13.85	13.67	13.85	49,391	+0.38(+2.82%)
Sep 26, 2012	13.43	13.57	13.42	13.47	36,706	+0.05(+0.37%)
Sep 25, 2012	13.51	13.64	13.42	13.42	40,852	-0.28(-2.04%)
Sep 24, 2012	13.42	13.70	13.42	13.70	61,113	+0.14(+1.03%)
Sep 21, 2012	13.48	13.69	13.48	13.56	89,986	+0.08(+0.59%)
Sep 20, 2012	13.65	13.65	13.29	13.48	99,256	-0.17(-1.25%)
Sep 19, 2012	13.62	13.69	13.50	13.65	204,179	+0.30(+2.25%)
Sep 18, 2012	13.22	13.40	13.22	13.35	39,269	+0.01(+0.07%)
Sep 17, 2012	13.34	13.40	13.30	13.34	166,258	-0.11(-0.82%)
Sep 14, 2012	13.68	13.68	13.33	13.45	341,684	+0.05(+0.40%)
Sep 13, 2012	13.10	13.50	13.03	13.40	95,329	+0.30(+2.26%)
Sep 12, 2012	13.16	13.16	12.99	13.10	63,161	+0.16(+1.24%)
Sep 11, 2012	12.92	13.04	12.85	12.94	58,256	-0.07(-0.54%)
Sep 10, 2012	13.15	13.15	13.01	13.01	178,075	-0.45(-3.34%)
Sep 07, 2012	13.12	13.56	13.12	13.46	46,186	+0.37(+2.83%)
Sep 06, 2012	12.73	13.09	12.73	13.09	42,191	+0.29(+2.27%)
Sep 05, 2012	12.74	12.83	12.73	12.80	32,413	-0.18(-1.39%)
Sep 04, 2012	13.25	13.25	12.90	12.98	27,968	-0.23(-1.74%)
Aug 31, 2012	13.13	13.27	13.13	13.21	104,497	+0.10(+0.76%)
Aug 30, 2012	13.42	13.42	13.10	13.11	182,198	-0.42(-3.10%)
Aug 29, 2012	13.55	13.58	13.52	13.53	354,703	+0.20(+1.50%)
Aug 27, 2012	13.30	13.43	13.23	13.33	56,807	-0.10(-0.74%)
Aug 24, 2012	13.66	13.66	13.40	13.43	48,758	-0.16(-1.18%)
Aug 23, 2012	13.98	13.98	13.56	13.59	38,277	-0.11(-0.80%)
Aug 22, 2012	13.65	13.76	13.63	13.70	54,639	-0.04(-0.29%)
Aug 21, 2012	13.80	13.84	13.69	13.74	29,747	-0.02(-0.15%)
Aug 20, 2012	13.70	13.82	13.69	13.76	33,143	-0.08(-0.58%)
Aug 17, 2012	13.90	13.92	13.84	13.84	28,359	+0.00(+0.00%)
Aug 16, 2012	13.70	13.89	13.70	13.84	69,432	-0.09(-0.65%)
Aug 15, 2012	13.83	13.95	13.83	13.93	24,433	+0.03(+0.22%)
Aug 14, 2012	13.87	13.95	13.87	13.90	19,593	+0.14(+1.02%)
Aug 13, 2012	13.81	13.81	13.68	13.76	15,034	+0.04(+0.29%)
Aug 11, 2012	13.84	13.84	13.64	13.72	23,751	+0.00(+0.00%)
Aug 10, 2012	13.84	13.84	13.64	13.72	23,751	+0.00(+0.00%)
Aug 09, 2012	13.80	13.86	13.72	13.72	35,509	-0.07(-0.51%)
Aug 08, 2012	13.77	13.85	13.74	13.79	48,975	-0.02(-0.14%)
Aug 07, 2012	13.55	13.89	13.55	13.81	31,093	+0.01(+0.07%)
Aug 06, 2012	13.80	13.84	13.66	13.80	16,957	+0.08(+0.58%)
Aug 03, 2012	13.72	13.83	13.72	13.72	22,605	+0.32(+2.39%)
Aug 02, 2012	13.70	13.70	13.25	13.40	34,734	-0.15(-1.11%)

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.