Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.58	15.60	15.42	15.45	991,201	-0.13(-0.83%)
Sep 27, 2012	15.56	15.69	15.54	15.58	300,399	+0.03(+0.18%)
Sep 26, 2012	15.56	15.58	15.34	15.55	845,612	-0.05(-0.30%)
Sep 25, 2012	15.91	15.91	15.55	15.60	523,014	-0.25(-1.58%)
Sep 24, 2012	16.02	16.02	15.79	15.85	356,800	-0.14(-0.87%)
Sep 21, 2012	15.93	16.02	15.87	15.98	729,788	+0.09(+0.58%)
Sep 20, 2012	15.84	15.95	15.76	15.89	386,247	+0.06(+0.35%)
Sep 19, 2012	15.72	15.85	15.70	15.84	364,565	+0.11(+0.71%)
Sep 18, 2012	15.64	15.77	15.52	15.72	768,831	+0.01(+0.06%)
Sep 17, 2012	15.68	16.39	15.65	15.72	1,068,805	-0.07(-0.47%)
Sep 14, 2012	15.61	15.97	15.61	15.79	485,719	-0.05(-0.29%)
Sep 13, 2012	15.65	15.91	15.59	15.84	484,649	+0.13(+0.83%)
Sep 12, 2012	15.50	15.88	15.50	15.71	2,642,297	+0.23(+1.50%)
Sep 11, 2012	15.60	15.70	15.38	15.47	524,549	-0.01(-0.06%)
Sep 10, 2012	15.45	15.60	15.33	15.48	1,614,544	+0.17(+1.09%)
Sep 07, 2012	15.47	15.58	15.26	15.32	700,573	-0.09(-0.60%)
Sep 06, 2012	15.15	15.42	15.08	15.41	802,461	+0.30(+1.96%)
Sep 05, 2012	15.06	15.15	14.98	15.11	957,360	+0.05(+0.32%)
Sep 04, 2012	14.91	15.06	14.87	15.06	725,215	+0.20(+1.37%)
Aug 31, 2012	15.03	15.11	14.82	14.86	1,123,529	+0.03(+0.22%)
Aug 30, 2012	14.85	14.92	14.65	14.83	717,045	+0.22(+1.51%)
Aug 29, 2012	14.57	14.66	14.50	14.61	627,121	+0.05(+0.34%)
Aug 27, 2012	14.57	14.61	14.51	14.56	389,644	+0.06(+0.39%)
Aug 24, 2012	14.56	14.57	14.41	14.50	654,849	-0.07(-0.45%)
Aug 23, 2012	14.79	14.83	14.48	14.57	894,871	-0.17(-1.16%)
Aug 22, 2012	14.80	14.80	14.58	14.74	551,524	-0.01(-0.06%)
Aug 21, 2012	14.62	14.85	14.58	14.75	898,660	+0.19(+1.29%)
Aug 20, 2012	14.74	14.74	14.49	14.56	790,165	-0.16(-1.11%)
Aug 17, 2012	14.85	14.92	14.65	14.72	1,407,103	-0.11(-0.71%)
Aug 16, 2012	14.95	15.05	14.80	14.83	743,531	-0.23(-1.51%)
Aug 15, 2012	14.74	15.10	14.71	15.06	704,816	+0.33(+2.27%)
Aug 14, 2012	14.92	14.99	14.66	14.72	1,001,936	-0.11(-0.77%)
Aug 13, 2012	14.85	14.93	14.67	14.84	668,352	-0.02(-0.16%)
Aug 10, 2012	14.79	14.88	14.73	14.86	1,370,443	+0.02(+0.17%)
Aug 09, 2012	14.83	14.94	14.74	14.84	1,560,709	-0.05(-0.33%)
Aug 08, 2012	14.80	15.13	14.71	14.89	1,691,502	-0.31(-2.04%)
Aug 07, 2012	15.10	15.24	15.06	15.20	688,740	+0.11(+0.76%)
Aug 06, 2012	15.11	15.30	14.77	15.08	1,123,481	-0.11(-0.75%)
Aug 03, 2012	15.31	15.90	15.06	15.20	1,631,771	+0.11(+0.76%)
Aug 02, 2012	14.35	15.11	14.23	15.08	1,607,286	+1.12(+7.99%)
Aug 01, 2012	14.22	14.29	13.81	13.97	1,482,257	-0.22(-1.55%)
Jul 31, 2012	14.24	14.49	14.10	14.19	761,926	-0.03(-0.23%)
Jul 30, 2012	14.28	14.41	14.12	14.22	1,012,126	-0.11(-0.80%)
Jul 27, 2012	13.97	14.46	13.89	14.33	706,668	+0.46(+3.29%)
Jul 26, 2012	14.01	14.07	13.82	13.88	418,955	+0.07(+0.47%)
Jul 25, 2012	13.90	13.92	13.75	13.81	576,798	-0.04(-0.29%)
Jul 24, 2012	13.97	13.98	13.72	13.85	539,770	-0.15(-1.10%)
Jul 23, 2012	13.98	14.16	13.84	14.01	330,174	-0.18(-1.26%)
Jul 20, 2012	14.19	14.24	14.13	14.19	701,405	-0.07(-0.46%)
Jul 19, 2012	14.38	14.41	14.24	14.25	775,928	-0.17(-1.19%)
Jul 18, 2012	14.15	14.45	14.02	14.42	560,984	+0.24(+1.66%)
Jul 17, 2012	14.05	14.23	13.98	14.19	525,220	+0.15(+1.10%)
Jul 16, 2012	13.88	14.03	13.80	14.03	620,188	+0.07(+0.53%)
Jul 13, 2012	13.55	13.99	13.41	13.96	1,313,612	+0.63(+4.70%)
Jul 12, 2012	13.29	13.37	13.13	13.33	272,899	-0.07(-0.55%)
Jul 11, 2012	13.36	13.44	13.34	13.40	294,278	+0.00(+0.00%)
Jul 10, 2012	13.32	13.55	13.31	13.40	549,788	-0.04(-0.30%)
Jul 09, 2012	13.31	13.53	13.15	13.44	341,896	-0.02(-0.12%)
Jul 06, 2012	13.57	13.60	13.40	13.46	324,083	-0.20(-1.49%)
Jul 05, 2012	13.45	13.70	13.45	13.66	659,642	+0.02(+0.12%)
Jul 03, 2012	13.61	13.70	13.54	13.65	182,839	+0.02(+0.12%)

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.