Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.66	16.69	16.20	16.38	40,237	-0.33(-1.97%)
Sep 27, 2012	16.43	16.75	16.24	16.71	12,384	+0.33(+2.01%)
Sep 26, 2012	16.26	16.43	15.85	16.38	30,779	+0.16(+0.99%)
Sep 25, 2012	16.36	16.67	16.16	16.22	24,591	-0.06(-0.37%)
Sep 24, 2012	15.99	16.45	15.78	16.28	41,071	+0.18(+1.13%)
Sep 21, 2012	15.56	16.14	15.48	16.10	66,252	+0.67(+4.32%)
Sep 20, 2012	15.36	15.56	15.34	15.44	9,758	+0.02(+0.13%)
Sep 19, 2012	15.44	15.57	15.27	15.42	11,865	-0.03(-0.22%)
Sep 18, 2012	15.43	15.64	15.24	15.45	55,088	+0.03(+0.22%)
Sep 17, 2012	15.39	15.48	15.24	15.42	34,228	+0.03(+0.17%)
Sep 14, 2012	15.48	15.64	15.22	15.39	52,572	-0.09(-0.57%)
Sep 13, 2012	15.34	15.59	15.27	15.48	26,627	+0.15(+1.01%)
Sep 12, 2012	15.38	15.38	15.19	15.32	30,674	-0.21(-1.34%)
Sep 11, 2012	15.63	15.63	15.48	15.53	11,704	+0.00(+0.00%)
Sep 10, 2012	15.61	15.64	15.49	15.53	9,315	-0.11(-0.73%)
Sep 07, 2012	15.69	15.75	15.54	15.64	15,065	-0.08(-0.51%)
Sep 06, 2012	15.45	15.79	15.44	15.73	27,767	+0.32(+2.10%)
Sep 05, 2012	15.62	15.62	15.40	15.40	16,509	-0.18(-1.17%)
Sep 04, 2012	15.42	15.60	15.31	15.58	14,959	+0.15(+0.96%)
Aug 31, 2012	15.64	15.64	15.36	15.44	30,194	-0.09(-0.61%)
Aug 30, 2012	15.66	15.81	15.44	15.53	4,797	-0.25(-1.58%)
Aug 29, 2012	15.54	15.78	15.44	15.78	21,312	+0.35(+2.27%)
Aug 27, 2012	15.54	15.62	15.43	15.43	9,021	-0.23(-1.49%)
Aug 24, 2012	15.34	15.82	15.34	15.66	10,556	+0.28(+1.82%)
Aug 23, 2012	15.24	15.76	15.14	15.38	23,984	+0.03(+0.22%)
Aug 22, 2012	15.68	15.68	15.26	15.35	2,801	-0.35(-2.21%)
Aug 21, 2012	15.50	15.94	15.44	15.70	36,491	+0.07(+0.47%)
Aug 20, 2012	15.72	15.73	15.05	15.62	3,142	-0.11(-0.68%)
Aug 17, 2012	15.50	15.73	15.50	15.73	5,626	+0.16(+1.03%)
Aug 16, 2012	15.26	15.58	15.26	15.57	15,739	+0.22(+1.44%)
Aug 15, 2012	15.25	15.36	15.25	15.35	12,568	+0.15(+1.01%)
Aug 14, 2012	15.50	15.55	15.14	15.20	6,383	-0.25(-1.64%)
Aug 13, 2012	15.42	15.48	15.42	15.45	2,176	+0.01(+0.09%)
Aug 10, 2012	15.45	15.55	15.43	15.44	3,064	-0.07(-0.47%)
Aug 09, 2012	15.66	15.66	15.43	15.51	9,580	-0.05(-0.30%)
Aug 08, 2012	15.73	15.76	15.50	15.56	10,119	-0.11(-0.68%)
Aug 07, 2012	15.85	15.99	15.56	15.66	39,164	-0.19(-1.22%)
Aug 06, 2012	15.92	15.99	15.76	15.86	4,232	+0.06(+0.38%)
Aug 03, 2012	15.76	15.90	15.55	15.80	13,432	+0.35(+2.29%)
Aug 02, 2012	15.52	15.68	15.38	15.44	15,865	-0.27(-1.70%)
Aug 01, 2012	16.00	16.03	15.71	15.71	15,293	-0.19(-1.18%)
Jul 31, 2012	15.87	15.96	15.63	15.90	18,479	-0.01(-0.08%)
Jul 30, 2012	16.16	16.22	15.89	15.91	6,124	-0.24(-1.49%)
Jul 27, 2012	15.61	16.20	15.50	16.15	17,925	+0.22(+1.38%)
Jul 26, 2012	16.05	16.14	15.74	15.93	3,919	+0.21(+1.36%)
Jul 25, 2012	15.73	16.03	15.52	15.72	27,353	+0.09(+0.56%)
Jul 24, 2012	15.85	15.88	15.55	15.63	8,384	-0.21(-1.35%)
Jul 23, 2012	15.66	16.13	15.54	15.84	31,516	-0.11(-0.71%)
Jul 20, 2012	15.99	16.18	15.80	15.96	31,257	-0.15(-0.95%)
Jul 19, 2012	16.18	16.23	16.06	16.11	4,623	+0.03(+0.17%)
Jul 18, 2012	15.96	16.08	15.70	16.08	9,758	+0.13(+0.80%)
Jul 17, 2012	16.08	16.08	15.58	15.96	15,760	+0.01(+0.04%)
Jul 16, 2012	16.06	16.10	15.92	15.95	2,913	-0.13(-0.79%)
Jul 13, 2012	16.01	16.23	15.88	16.08	32,752	+0.22(+1.39%)
Jul 12, 2012	15.78	15.95	15.68	15.86	7,560	-0.04(-0.25%)
Jul 11, 2012	15.77	15.92	15.63	15.90	21,252	+0.17(+1.06%)
Jul 10, 2012	15.69	15.73	15.44	15.73	6,321	+0.20(+1.29%)
Jul 09, 2012	15.66	15.66	15.41	15.53	3,798	-0.11(-0.73%)
Jul 06, 2012	15.58	15.73	15.36	15.64	59,620	-0.13(-0.85%)
Jul 05, 2012	15.85	15.85	15.64	15.78	3,371	-0.08(-0.51%)
Jul 03, 2012	15.53	15.99	15.47	15.86	31,462	+0.34(+2.20%)

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.