Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.88	14.02	13.78	13.79	728,246	-0.17(-1.21%)
Sep 27, 2012	13.96	14.10	13.84	13.96	501,395	+0.04(+0.29%)
Sep 26, 2012	13.84	14.09	13.78	13.92	1,278,801	+0.10(+0.76%)
Sep 25, 2012	13.93	14.31	13.79	13.82	1,238,511	-0.07(-0.52%)
Sep 24, 2012	13.80	14.00	13.76	13.89	549,218	+0.06(+0.41%)
Sep 21, 2012	13.80	14.08	13.73	13.84	1,410,538	+0.22(+1.60%)
Sep 20, 2012	13.79	13.85	13.61	13.62	942,188	-0.20(-1.46%)
Sep 19, 2012	13.89	13.95	13.72	13.82	1,085,017	+0.00(+0.00%)
Sep 18, 2012	13.76	13.92	13.56	13.82	840,875	+0.10(+0.76%)
Sep 17, 2012	13.81	13.93	13.67	13.71	1,214,428	-0.09(-0.64%)
Sep 14, 2012	14.16	14.24	13.76	13.80	1,333,553	-0.33(-2.34%)
Sep 13, 2012	14.32	14.32	14.05	14.13	927,033	-0.14(-0.96%)
Sep 12, 2012	14.34	14.49	14.17	14.27	735,117	-0.03(-0.23%)
Sep 11, 2012	14.32	14.51	14.25	14.30	728,023	-0.01(-0.06%)
Sep 10, 2012	14.18	14.34	14.10	14.31	945,095	+0.09(+0.62%)
Sep 07, 2012	14.39	14.39	14.05	14.22	903,998	-0.16(-1.09%)
Sep 06, 2012	14.08	14.44	14.07	14.38	1,089,236	+0.35(+2.49%)
Sep 05, 2012	13.90	14.05	13.82	14.03	1,050,915	+0.09(+0.63%)
Sep 04, 2012	13.81	14.02	13.62	13.94	1,095,795	+0.16(+1.16%)
Aug 31, 2012	14.05	14.05	13.74	13.78	429,727	-0.18(-1.32%)
Aug 30, 2012	13.86	14.05	13.85	13.97	453,988	+0.01(+0.06%)
Aug 29, 2012	13.84	14.04	13.78	13.96	297,116	+0.16(+1.16%)
Aug 27, 2012	13.79	13.92	13.68	13.80	869,000	+0.06(+0.47%)
Aug 24, 2012	13.70	13.89	13.62	13.73	495,179	-0.04(-0.29%)
Aug 23, 2012	14.02	14.06	13.77	13.77	1,515,978	-0.27(-1.94%)
Aug 22, 2012	14.04	14.15	14.00	14.05	650,654	-0.02(-0.11%)
Aug 21, 2012	13.97	14.09	13.89	14.06	1,916,706	+0.18(+1.27%)
Aug 20, 2012	13.92	13.93	13.72	13.89	1,040,786	-0.02(-0.12%)
Aug 17, 2012	13.89	14.11	13.83	13.90	1,084,529	+0.02(+0.12%)
Aug 16, 2012	13.75	13.93	13.61	13.89	660,783	+0.10(+0.70%)
Aug 15, 2012	13.68	13.98	13.68	13.79	1,067,301	+0.03(+0.23%)
Aug 14, 2012	13.91	13.96	13.72	13.76	762,068	-0.06(-0.46%)
Aug 13, 2012	13.97	14.00	13.81	13.82	502,622	-0.22(-1.54%)
Aug 10, 2012	14.05	14.08	13.89	14.04	643,931	-0.07(-0.51%)
Aug 09, 2012	14.08	14.20	14.00	14.11	661,255	+0.08(+0.57%)
Aug 08, 2012	14.02	14.25	13.85	14.03	568,811	-0.12(-0.85%)
Aug 07, 2012	14.15	14.33	14.13	14.15	432,105	+0.05(+0.34%)
Aug 06, 2012	13.99	14.26	13.97	14.10	783,298	+0.17(+1.21%)
Aug 03, 2012	14.04	14.25	13.87	13.93	1,039,163	+0.03(+0.23%)
Aug 02, 2012	13.72	13.99	13.72	13.90	944,617	+0.14(+1.05%)
Aug 01, 2012	13.95	14.13	13.76	13.76	2,116,298	-0.14(-0.98%)
Jul 31, 2012	14.44	14.46	13.36	13.89	4,206,552	-0.51(-3.57%)
Jul 30, 2012	14.46	14.62	14.28	14.41	1,208,428	-0.05(-0.33%)
Jul 27, 2012	14.09	14.70	13.95	14.46	1,163,236	+0.47(+3.39%)
Jul 26, 2012	13.89	14.06	13.71	13.98	559,944	+0.35(+2.53%)
Jul 25, 2012	13.64	13.85	13.57	13.64	638,538	+0.01(+0.06%)
Jul 24, 2012	13.91	13.91	13.56	13.63	1,069,477	-0.31(-2.25%)
Jul 23, 2012	14.06	14.12	13.81	13.94	811,260	-0.39(-2.74%)
Jul 20, 2012	14.46	14.67	13.90	14.33	1,771,462	-0.57(-3.82%)
Jul 19, 2012	14.82	15.12	14.74	14.90	657,536	+0.08(+0.54%)
Jul 18, 2012	14.64	14.91	14.56	14.82	529,971	+0.10(+0.71%)
Jul 17, 2012	14.62	14.78	14.50	14.72	408,877	+0.18(+1.21%)
Jul 16, 2012	14.56	14.70	14.46	14.54	659,171	-0.10(-0.66%)
Jul 13, 2012	14.42	14.76	14.42	14.64	720,201	+0.32(+2.24%)
Jul 12, 2012	14.16	14.42	14.02	14.32	580,311	+0.05(+0.34%)
Jul 11, 2012	14.33	14.38	14.13	14.27	622,368	-0.01(-0.06%)
Jul 10, 2012	14.50	14.61	14.20	14.28	715,023	-0.10(-0.73%)
Jul 09, 2012	14.59	14.62	14.33	14.38	1,054,018	-0.27(-1.84%)
Jul 06, 2012	14.71	14.88	14.58	14.65	580,482	-0.20(-1.32%)
Jul 05, 2012	14.72	15.05	14.70	14.85	472,870	+0.12(+0.82%)
Jul 03, 2012	14.73	14.85	14.61	14.73	622,961	+0.03(+0.22%)

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.