Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.65	15.88	15.55	15.76	361,794	+0.04(+0.24%)
Sep 27, 2012	15.66	15.80	15.53	15.73	363,192	+0.14(+0.89%)
Sep 26, 2012	15.70	15.87	15.51	15.59	288,927	-0.11(-0.73%)
Sep 25, 2012	16.02	16.18	15.64	15.70	382,421	-0.23(-1.43%)
Sep 24, 2012	15.94	16.11	15.84	15.93	306,213	-0.09(-0.59%)
Sep 21, 2012	16.18	16.23	15.91	16.02	1,137,265	+0.09(+0.56%)
Sep 20, 2012	15.92	16.04	15.84	15.94	236,595	-0.09(-0.59%)
Sep 19, 2012	16.09	16.23	15.94	16.03	319,515	-0.04(-0.24%)
Sep 18, 2012	15.95	16.13	15.85	16.07	270,907	+0.13(+0.79%)
Sep 17, 2012	16.33	16.49	15.87	15.94	306,679	-0.36(-2.21%)
Sep 14, 2012	15.78	16.38	15.72	16.30	526,002	+0.68(+4.33%)
Sep 13, 2012	15.23	15.80	15.23	15.62	522,925	+0.18(+1.15%)
Sep 12, 2012	15.37	15.47	15.31	15.45	200,392	+0.14(+0.91%)
Sep 11, 2012	15.28	15.46	15.27	15.31	344,602	+0.08(+0.49%)
Sep 10, 2012	15.47	15.55	15.23	15.23	329,454	-0.19(-1.22%)
Sep 07, 2012	15.39	15.57	15.32	15.42	336,569	+0.10(+0.65%)
Sep 06, 2012	15.20	15.41	15.17	15.32	376,180	+0.22(+1.49%)
Sep 05, 2012	15.36	15.36	15.00	15.10	381,280	-0.20(-1.31%)
Sep 04, 2012	15.24	15.33	15.02	15.30	275,094	+0.09(+0.62%)
Aug 31, 2012	15.35	15.36	15.09	15.20	455,994	-0.01(-0.08%)
Aug 30, 2012	15.29	15.35	15.15	15.21	300,298	-0.14(-0.89%)
Aug 29, 2012	15.23	15.45	15.18	15.35	299,822	+0.29(+1.95%)
Aug 27, 2012	15.20	15.23	15.06	15.06	172,411	-0.04(-0.29%)
Aug 24, 2012	15.00	15.18	15.00	15.10	223,157	+0.10(+0.67%)
Aug 23, 2012	15.23	15.24	15.00	15.00	340,801	-0.24(-1.60%)
Aug 22, 2012	15.40	15.47	15.18	15.25	221,738	-0.14(-0.93%)
Aug 21, 2012	15.48	15.76	15.36	15.39	353,315	-0.01(-0.04%)
Aug 20, 2012	15.38	15.49	15.28	15.40	414,011	+0.01(+0.08%)
Aug 17, 2012	15.28	15.40	15.13	15.38	272,210	+0.17(+1.11%)
Aug 16, 2012	15.10	15.24	15.00	15.21	286,897	+0.08(+0.54%)
Aug 15, 2012	14.90	15.15	14.90	15.13	307,631	+0.16(+1.08%)
Aug 14, 2012	14.85	14.98	14.78	14.97	693,061	+0.17(+1.14%)
Aug 13, 2012	14.77	14.83	14.65	14.80	343,895	+0.03(+0.17%)
Aug 10, 2012	14.70	14.78	14.58	14.78	239,161	+0.06(+0.42%)
Aug 09, 2012	14.83	14.86	14.67	14.71	358,220	-0.15(-1.01%)
Aug 08, 2012	14.72	14.97	14.72	14.86	236,366	+0.04(+0.29%)
Aug 07, 2012	14.66	14.86	14.59	14.82	360,777	+0.19(+1.32%)
Aug 06, 2012	14.68	14.81	14.60	14.63	283,983	+0.04(+0.26%)
Aug 03, 2012	14.37	14.70	14.37	14.59	365,367	+0.37(+2.64%)
Aug 02, 2012	14.18	14.27	14.08	14.21	461,085	-0.11(-0.79%)
Aug 01, 2012	14.68	14.72	14.31	14.33	527,685	-0.23(-1.59%)
Jul 31, 2012	14.45	14.65	14.45	14.56	571,037	+0.04(+0.26%)
Jul 30, 2012	14.81	14.94	14.49	14.52	559,490	-0.38(-2.56%)
Jul 27, 2012	14.85	15.09	14.71	14.90	560,219	+0.20(+1.36%)
Jul 26, 2012	15.10	15.16	14.67	14.70	543,470	-0.22(-1.47%)
Jul 25, 2012	15.20	15.20	14.90	14.92	555,067	-0.16(-1.04%)
Jul 24, 2012	15.16	15.18	14.97	15.08	497,698	+0.01(+0.04%)
Jul 23, 2012	15.01	15.15	14.90	15.07	772,253	-0.16(-1.07%)
Jul 20, 2012	15.18	15.70	15.05	15.23	13,818,974	-0.11(-0.69%)
Jul 19, 2012	15.14	15.71	15.03	15.34	865,748	+0.31(+2.08%)
Jul 18, 2012	15.00	15.35	14.98	15.03	1,030,755	+0.03(+0.21%)
Jul 17, 2012	15.08	15.18	14.53	15.00	1,970,699	+0.06(+0.38%)
Jul 16, 2012	15.02	15.25	14.79	14.94	983,518	-0.30(-1.97%)
Jul 13, 2012	15.28	15.52	15.03	15.24	924,996	-0.02(-0.12%)
Jul 12, 2012	15.25	15.31	15.13	15.26	727,659	-0.09(-0.57%)
Jul 11, 2012	15.41	15.55	15.23	15.35	658,558	+0.00(+0.00%)
Jul 10, 2012	15.71	15.74	15.26	15.35	984,387	-0.23(-1.48%)
Jul 09, 2012	15.77	15.85	15.49	15.58	539,055	-0.24(-1.50%)
Jul 06, 2012	15.89	15.94	15.75	15.81	482,627	-0.26(-1.59%)
Jul 05, 2012	16.34	16.34	16.02	16.07	363,994	-0.25(-1.53%)
Jul 03, 2012	16.30	16.34	15.98	16.32	209,637	+0.06(+0.38%)

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.