Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.55	15.81	15.51	15.79	10,338,162	+0.22(+1.43%)
Sep 27, 2012	15.71	15.74	15.56	15.56	7,546,768	-0.12(-0.80%)
Sep 26, 2012	15.78	15.87	15.69	15.69	9,477,983	-0.06(-0.38%)
Sep 25, 2012	15.84	15.89	15.75	15.75	6,484,769	-0.05(-0.31%)
Sep 24, 2012	15.65	15.85	15.60	15.80	10,012,939	+0.18(+1.18%)
Sep 21, 2012	15.65	15.66	15.52	15.61	10,372,106	+0.02(+0.11%)
Sep 20, 2012	15.61	15.66	15.53	15.60	8,129,450	-0.04(-0.24%)
Sep 19, 2012	15.69	15.74	15.63	15.63	6,186,929	-0.03(-0.21%)
Sep 18, 2012	15.70	15.76	15.65	15.67	7,150,092	-0.08(-0.48%)
Sep 17, 2012	15.77	15.81	15.71	15.74	14,366,892	-0.05(-0.34%)
Sep 14, 2012	15.89	15.91	15.75	15.80	10,194,330	-0.09(-0.58%)
Sep 13, 2012	15.64	15.89	15.58	15.89	10,299,854	+0.23(+1.49%)
Sep 12, 2012	15.72	15.78	15.64	15.66	6,428,015	-0.07(-0.41%)
Sep 11, 2012	15.85	15.91	15.70	15.72	8,280,109	-0.11(-0.69%)
Sep 10, 2012	15.94	15.94	15.83	15.83	4,678,027	-0.06(-0.38%)
Sep 07, 2012	15.90	15.95	15.84	15.89	4,678,288	+0.02(+0.10%)
Sep 06, 2012	15.98	15.98	15.84	15.87	9,268,995	-0.04(-0.24%)
Sep 05, 2012	15.94	16.00	15.84	15.91	11,208,848	+0.02(+0.10%)
Sep 04, 2012	15.75	15.91	15.70	15.89	23,316,440	+0.15(+0.95%)
Aug 31, 2012	15.79	15.81	15.72	15.74	23,046,924	-0.02(-0.10%)
Aug 30, 2012	15.73	15.78	15.71	15.76	19,225,994	-0.02(-0.14%)
Aug 29, 2012	15.73	15.80	15.66	15.78	8,426,165	+0.06(+0.41%)
Aug 27, 2012	15.73	15.78	15.70	15.72	4,089,165	+0.00(+0.00%)
Aug 24, 2012	15.61	15.74	15.57	15.72	4,892,805	+0.11(+0.72%)
Aug 23, 2012	15.72	15.73	15.56	15.61	6,134,434	-0.12(-0.75%)
Aug 22, 2012	15.73	15.78	15.66	15.72	5,795,013	-0.01(-0.07%)
Aug 21, 2012	15.83	15.86	15.73	15.73	4,302,621	-0.10(-0.61%)
Aug 20, 2012	15.79	15.84	15.73	15.83	4,584,017	+0.04(+0.27%)
Aug 17, 2012	15.86	15.89	15.73	15.79	4,325,260	-0.05(-0.31%)
Aug 16, 2012	15.97	16.01	15.82	15.84	6,676,820	-0.11(-0.67%)
Aug 15, 2012	15.97	15.98	15.87	15.94	6,921,621	-0.02(-0.13%)
Aug 14, 2012	16.06	16.09	15.93	15.96	7,290,139	-0.10(-0.63%)
Aug 13, 2012	16.01	16.09	15.94	16.07	8,273,875	+0.01(+0.03%)
Aug 10, 2012	15.86	16.07	15.78	16.06	7,078,683	+0.19(+1.22%)
Aug 09, 2012	15.77	15.92	15.76	15.87	10,467,850	+0.23(+1.48%)
Aug 08, 2012	15.67	15.71	15.35	15.64	9,099,042	+0.34(+2.25%)
Aug 07, 2012	15.48	15.50	15.29	15.29	7,107,185	-0.13(-0.87%)
Aug 06, 2012	15.46	15.52	15.39	15.43	7,909,394	+0.03(+0.21%)
Aug 03, 2012	15.46	15.50	15.35	15.40	6,918,134	+0.05(+0.31%)
Aug 02, 2012	15.44	15.46	15.25	15.35	7,237,899	-0.15(-0.97%)
Aug 01, 2012	15.58	15.84	15.47	15.50	17,234,166	-0.02(-0.10%)
Jul 31, 2012	15.67	15.70	15.51	15.51	6,180,200	-0.16(-1.03%)
Jul 30, 2012	15.65	15.72	15.55	15.67	6,198,594	+0.02(+0.10%)
Jul 27, 2012	15.54	15.69	15.51	15.66	6,468,062	+0.20(+1.32%)
Jul 26, 2012	15.42	15.49	15.41	15.45	7,162,869	+0.14(+0.91%)
Jul 25, 2012	15.42	15.48	15.26	15.32	7,752,624	-0.05(-0.35%)
Jul 24, 2012	15.48	15.52	15.28	15.37	6,688,728	-0.12(-0.80%)
Jul 23, 2012	15.52	15.57	15.46	15.49	6,802,005	-0.09(-0.59%)
Jul 20, 2012	15.49	15.62	15.47	15.58	7,861,496	+0.05(+0.31%)
Jul 19, 2012	15.47	15.56	15.33	15.54	6,666,670	+0.10(+0.63%)
Jul 18, 2012	15.43	15.47	15.34	15.44	6,282,666	+0.00(+0.00%)
Jul 17, 2012	15.36	15.44	15.22	15.44	16,889,392	+0.09(+0.56%)
Jul 16, 2012	15.29	15.37	15.18	15.35	7,401,038	+0.07(+0.46%)
Jul 13, 2012	15.12	15.28	15.11	15.28	7,016,402	+0.18(+1.17%)
Jul 12, 2012	15.11	15.16	15.04	15.11	5,774,991	-0.04(-0.28%)
Jul 11, 2012	15.06	15.16	15.02	15.15	6,611,352	+0.12(+0.82%)
Jul 10, 2012	14.97	15.03	14.94	15.03	7,718,538	+0.09(+0.61%)
Jul 09, 2012	14.96	15.02	14.90	14.93	7,185,009	-0.05(-0.32%)
Jul 06, 2012	14.89	15.01	14.88	14.98	5,704,106	+0.02(+0.14%)
Jul 05, 2012	15.06	15.09	14.94	14.96	5,187,602	-0.13(-0.89%)
Jul 03, 2012	15.13	15.20	15.04	15.10	3,771,137	-0.03(-0.18%)

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.