Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.99	14.14	13.80	13.82	444,574	-0.25(-1.78%)
Sep 27, 2012	14.19	14.26	14.04	14.07	657,999	-0.01(-0.10%)
Sep 26, 2012	14.35	14.51	14.04	14.08	677,666	-0.35(-2.45%)
Sep 25, 2012	14.93	15.06	14.38	14.44	518,375	-0.52(-3.46%)
Sep 24, 2012	15.15	15.23	14.90	14.95	367,429	-0.29(-1.91%)
Sep 21, 2012	15.20	15.36	15.20	15.24	622,320	+0.05(+0.30%)
Sep 20, 2012	15.56	15.56	15.17	15.20	469,063	-0.46(-2.93%)
Sep 19, 2012	15.85	15.85	15.63	15.66	362,991	-0.18(-1.12%)
Sep 18, 2012	16.02	16.02	15.77	15.83	395,171	-0.18(-1.11%)
Sep 17, 2012	15.90	16.03	15.88	16.01	418,556	+0.03(+0.20%)
Sep 14, 2012	15.93	16.03	15.71	15.98	572,520	+0.13(+0.83%)
Sep 13, 2012	16.01	16.08	15.79	15.85	523,939	-0.11(-0.68%)
Sep 12, 2012	16.04	16.09	15.88	15.96	337,855	-0.04(-0.26%)
Sep 11, 2012	16.16	16.22	15.94	16.00	516,090	-0.15(-0.96%)
Sep 10, 2012	16.38	16.45	16.10	16.15	510,491	-0.29(-1.79%)
Sep 07, 2012	16.44	16.52	16.13	16.45	474,085	+0.07(+0.42%)
Sep 06, 2012	15.71	16.40	15.62	16.38	615,319	+0.81(+5.22%)
Sep 05, 2012	15.62	15.71	15.45	15.57	680,172	-0.11(-0.72%)
Sep 04, 2012	15.78	15.86	15.51	15.68	1,088,717	-0.04(-0.26%)
Aug 31, 2012	15.65	15.81	15.48	15.72	497,148	+0.21(+1.38%)
Aug 30, 2012	15.60	15.60	15.46	15.51	424,787	-0.13(-0.81%)
Aug 29, 2012	15.73	16.05	15.53	15.63	657,003	-0.15(-0.92%)
Aug 27, 2012	16.02	16.05	15.70	15.78	265,170	-0.20(-1.25%)
Aug 24, 2012	15.91	16.05	15.81	15.98	350,740	+0.02(+0.11%)
Aug 23, 2012	15.93	16.00	15.77	15.96	367,435	-0.01(-0.09%)
Aug 22, 2012	16.10	16.19	15.92	15.97	374,172	-0.16(-0.98%)
Aug 21, 2012	16.29	16.52	16.10	16.13	460,358	-0.08(-0.48%)
Aug 20, 2012	16.16	16.34	16.03	16.21	750,174	-0.04(-0.22%)
Aug 17, 2012	15.86	16.25	15.73	16.25	561,184	+0.39(+2.49%)
Aug 16, 2012	15.48	15.87	15.35	15.85	297,329	+0.33(+2.10%)
Aug 15, 2012	15.16	15.76	15.14	15.52	480,745	+0.29(+1.87%)
Aug 14, 2012	15.34	15.52	15.12	15.24	652,627	-0.03(-0.18%)
Aug 13, 2012	15.18	15.28	14.93	15.27	381,337	+0.06(+0.42%)
Aug 10, 2012	15.17	15.40	15.04	15.20	1,421,204	+0.07(+0.48%)
Aug 09, 2012	15.01	15.25	15.01	15.13	814,967	+0.02(+0.15%)
Aug 08, 2012	15.62	15.64	15.03	15.11	1,218,596	-0.59(-3.75%)
Aug 07, 2012	14.98	16.40	14.98	15.70	2,381,485	-1.21(-7.13%)
Aug 06, 2012	16.56	17.12	16.47	16.90	1,128,409	+0.36(+2.19%)
Aug 03, 2012	16.22	16.60	16.04	16.54	969,302	+0.55(+3.46%)
Aug 02, 2012	15.85	16.22	15.77	15.99	545,134	+0.12(+0.77%)
Aug 01, 2012	15.99	16.18	15.81	15.86	498,275	-0.10(-0.65%)
Jul 31, 2012	15.88	16.35	15.88	15.97	644,676	+0.06(+0.40%)
Jul 30, 2012	15.91	16.18	15.74	15.91	607,441	+0.05(+0.29%)
Jul 27, 2012	15.84	15.91	15.55	15.86	473,060	+0.12(+0.75%)
Jul 26, 2012	15.86	15.90	15.46	15.74	675,748	+0.15(+0.99%)
Jul 25, 2012	15.58	15.94	15.44	15.59	742,190	+0.06(+0.38%)
Jul 24, 2012	15.77	15.85	15.41	15.53	426,504	-0.20(-1.30%)
Jul 23, 2012	15.27	15.82	15.14	15.73	460,277	+0.17(+1.11%)
Jul 20, 2012	15.77	15.87	15.51	15.56	367,322	-0.26(-1.66%)
Jul 19, 2012	15.80	16.01	15.74	15.82	739,149	+0.17(+1.10%)
Jul 18, 2012	15.77	16.09	15.55	15.65	1,101,380	-0.16(-1.03%)
Jul 17, 2012	15.90	15.99	15.41	15.81	393,298	+0.08(+0.52%)
Jul 16, 2012	15.78	15.84	15.68	15.73	448,987	-0.09(-0.54%)
Jul 13, 2012	15.77	15.93	15.69	15.82	470,618	+0.05(+0.29%)
Jul 12, 2012	16.16	16.16	15.72	15.77	557,523	-0.55(-3.39%)
Jul 11, 2012	16.49	16.63	16.27	16.33	415,642	-0.11(-0.66%)
Jul 10, 2012	16.55	16.82	16.36	16.44	678,208	-0.19(-1.17%)
Jul 09, 2012	16.83	16.91	16.55	16.63	548,694	-0.28(-1.66%)
Jul 06, 2012	17.39	17.46	16.73	16.91	342,101	-0.70(-3.96%)
Jul 05, 2012	17.47	17.84	17.34	17.61	415,611	+0.11(+0.65%)
Jul 03, 2012	17.14	17.57	17.14	17.50	335,957	+0.29(+1.71%)

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.