Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.38	11.58	11.33	11.41	35,677	-0.07(-0.63%)
Sep 27, 2012	11.23	11.60	11.13	11.48	82,387	+0.23(+2.00%)
Sep 26, 2012	11.28	11.42	10.96	11.26	73,156	-0.04(-0.35%)
Sep 25, 2012	11.73	11.73	11.12	11.29	76,439	-0.08(-0.70%)
Sep 24, 2012	11.75	11.85	11.34	11.37	77,415	-0.38(-3.22%)
Sep 21, 2012	11.85	11.85	11.72	11.75	23,379	+0.04(+0.30%)
Sep 20, 2012	11.75	11.84	11.67	11.72	42,120	+0.03(+0.25%)
Sep 19, 2012	12.02	12.08	11.66	11.69	60,458	-0.31(-2.56%)
Sep 18, 2012	12.41	12.42	11.93	12.00	57,435	-0.36(-2.93%)
Sep 17, 2012	12.30	12.42	12.28	12.36	40,372	+0.07(+0.56%)
Sep 14, 2012	12.12	12.36	12.12	12.29	49,311	+0.01(+0.12%)
Sep 13, 2012	12.31	12.47	12.26	12.27	33,416	-0.12(-0.96%)
Sep 12, 2012	12.34	12.42	12.20	12.39	32,216	+0.15(+1.24%)
Sep 11, 2012	11.99	12.27	11.88	12.24	92,259	+0.29(+2.42%)
Sep 10, 2012	12.03	12.09	11.93	11.95	42,831	-0.14(-1.20%)
Sep 07, 2012	12.05	12.25	11.97	12.10	56,442	+0.06(+0.48%)
Sep 06, 2012	11.98	12.39	11.84	12.04	85,843	+0.16(+1.37%)
Sep 05, 2012	11.98	12.22	11.84	11.88	160,055	-0.32(-2.61%)
Sep 04, 2012	12.65	12.65	12.17	12.20	105,687	-0.56(-4.39%)
Aug 31, 2012	13.14	13.24	12.72	12.76	80,875	-0.39(-2.97%)
Aug 30, 2012	13.19	13.37	13.13	13.15	28,501	-0.25(-1.86%)
Aug 29, 2012	13.61	13.70	13.16	13.40	146,862	-0.37(-2.72%)
Aug 27, 2012	13.95	14.15	13.69	13.77	32,464	-0.12(-0.83%)
Aug 24, 2012	13.83	14.21	13.60	13.88	37,364	+0.11(+0.81%)
Aug 23, 2012	13.89	13.97	13.75	13.77	29,726	-0.05(-0.36%)
Aug 22, 2012	14.21	14.21	13.71	13.82	23,190	-0.26(-1.84%)
Aug 21, 2012	14.19	14.30	13.95	14.08	23,937	-0.14(-0.99%)
Aug 20, 2012	14.21	14.30	14.08	14.22	36,130	-0.03(-0.22%)
Aug 17, 2012	14.30	14.35	14.16	14.25	17,739	+0.00(+0.02%)
Aug 16, 2012	14.19	14.38	13.96	14.25	46,847	+0.17(+1.17%)
Aug 15, 2012	14.13	14.36	14.01	14.09	23,131	-0.15(-1.06%)
Aug 14, 2012	13.71	14.36	13.71	14.24	95,342	+0.46(+3.32%)
Aug 13, 2012	13.87	13.87	13.73	13.78	14,079	-0.09(-0.65%)
Aug 10, 2012	13.87	13.97	13.72	13.87	32,564	-0.10(-0.75%)
Aug 09, 2012	13.71	14.00	13.71	13.97	41,074	+0.35(+2.53%)
Aug 08, 2012	13.71	13.93	13.42	13.63	17,261	-0.17(-1.25%)
Aug 07, 2012	13.40	13.99	13.40	13.80	58,850	+0.36(+2.70%)
Aug 06, 2012	13.47	13.47	13.31	13.44	5,091	-0.05(-0.35%)
Aug 03, 2012	13.76	13.76	13.33	13.49	40,463	-0.17(-1.24%)
Aug 02, 2012	14.01	14.09	13.38	13.65	21,063	-0.36(-2.57%)
Aug 01, 2012	14.12	14.12	13.90	14.01	10,227	-0.02(-0.13%)
Jul 31, 2012	14.11	14.11	13.86	14.03	20,102	-0.08(-0.54%)
Jul 30, 2012	13.83	14.12	13.74	14.11	34,157	+0.20(+1.42%)
Jul 27, 2012	13.73	13.94	13.52	13.91	22,189	+0.19(+1.36%)
Jul 26, 2012	13.51	13.77	13.33	13.72	30,976	+0.34(+2.57%)
Jul 25, 2012	13.39	13.48	13.33	13.38	55,847	+0.03(+0.19%)
Jul 24, 2012	13.56	13.77	13.33	13.36	22,252	-0.08(-0.57%)
Jul 23, 2012	13.49	13.76	13.33	13.43	47,557	-0.04(-0.29%)
Jul 20, 2012	13.26	13.51	13.26	13.47	15,518	+0.11(+0.80%)
Jul 19, 2012	13.42	13.49	13.22	13.36	30,484	-0.05(-0.40%)
Jul 18, 2012	13.15	13.42	13.00	13.42	32,200	+0.33(+2.52%)
Jul 17, 2012	13.04	13.22	12.55	13.09	15,135	+0.16(+1.25%)
Jul 16, 2012	13.09	13.15	12.64	12.93	18,062	-0.01(-0.08%)
Jul 13, 2012	12.95	13.08	12.88	12.94	12,038	-0.08(-0.58%)
Jul 12, 2012	13.42	13.42	12.88	13.01	54,173	-0.38(-2.86%)
Jul 11, 2012	13.30	13.51	13.10	13.39	18,009	+0.18(+1.35%)
Jul 10, 2012	13.52	13.52	12.94	13.22	34,252	-0.30(-2.22%)
Jul 09, 2012	13.24	13.58	13.24	13.52	4,089	+0.22(+1.64%)
Jul 06, 2012	12.94	13.42	12.94	13.30	43,048	+0.24(+1.86%)
Jul 05, 2012	12.81	13.13	12.49	13.05	22,671	+0.31(+2.44%)
Jul 03, 2012	12.88	12.88	12.70	12.74	33,899	+0.01(+0.06%)

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.