Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.66	13.71	13.40	13.40	11,664,894	-0.44(-3.17%)
Sep 27, 2012	13.66	13.91	13.52	13.84	5,554,935	+0.23(+1.67%)
Sep 26, 2012	13.94	14.01	13.43	13.61	8,570,756	-0.38(-2.69%)
Sep 25, 2012	14.39	14.43	13.99	13.99	4,762,103	-0.32(-2.24%)
Sep 24, 2012	14.31	14.41	14.20	14.31	4,520,683	-0.17(-1.19%)
Sep 21, 2012	14.66	14.81	14.38	14.48	7,469,619	-0.07(-0.48%)
Sep 20, 2012	14.69	14.75	14.51	14.55	5,466,021	-0.23(-1.59%)
Sep 19, 2012	14.77	14.88	14.70	14.79	5,011,318	-0.05(-0.32%)
Sep 18, 2012	15.12	15.12	14.77	14.84	6,566,121	-0.34(-2.22%)
Sep 17, 2012	15.11	15.35	15.00	15.17	6,476,204	+0.03(+0.21%)
Sep 14, 2012	15.19	15.67	15.08	15.14	9,046,986	-0.06(-0.41%)
Sep 13, 2012	15.05	15.35	14.82	15.21	11,141,083	+0.06(+0.41%)
Sep 12, 2012	14.62	15.20	14.58	15.14	13,799,257	+0.62(+4.26%)
Sep 11, 2012	14.26	14.65	14.20	14.52	7,715,009	+0.26(+1.81%)
Sep 10, 2012	14.68	14.68	14.26	14.27	6,855,365	-0.39(-2.67%)
Sep 07, 2012	14.27	14.93	14.18	14.66	12,539,349	+0.38(+2.63%)
Sep 06, 2012	13.97	14.38	13.94	14.28	12,673,221	+0.58(+4.23%)
Sep 05, 2012	13.83	13.93	13.68	13.70	8,113,817	-0.16(-1.13%)
Sep 04, 2012	13.61	14.01	13.56	13.86	9,647,419	+0.20(+1.43%)
Aug 31, 2012	14.03	14.10	13.59	13.66	8,383,346	-0.24(-1.75%)
Aug 30, 2012	14.19	14.19	13.75	13.90	9,821,287	-0.57(-3.95%)
Aug 29, 2012	14.33	14.58	14.33	14.48	6,475,602	+0.57(+4.11%)
Aug 27, 2012	13.94	13.99	13.72	13.90	7,386,944	+0.01(+0.06%)
Aug 24, 2012	14.21	14.25	13.83	13.90	8,987,439	-0.38(-2.69%)
Aug 23, 2012	14.26	14.48	14.18	14.28	7,515,697	-0.02(-0.16%)
Aug 22, 2012	14.19	14.37	14.07	14.30	9,744,859	+0.05(+0.33%)
Aug 21, 2012	14.37	14.58	14.21	14.26	10,036,897	-0.10(-0.71%)
Aug 20, 2012	14.41	14.56	14.24	14.36	9,482,940	-0.09(-0.65%)
Aug 17, 2012	14.55	14.70	14.39	14.45	9,471,898	-0.11(-0.75%)
Aug 16, 2012	14.78	14.94	14.55	14.56	12,669,036	+0.12(+0.81%)
Aug 15, 2012	14.24	14.55	14.24	14.45	11,432,449	+0.29(+2.05%)
Aug 14, 2012	14.84	14.84	14.03	14.16	16,555,890	-0.67(-4.49%)
Aug 13, 2012	15.00	15.12	14.67	14.82	7,171,055	-0.25(-1.66%)
Aug 10, 2012	15.06	15.14	14.89	15.07	8,256,421	-0.13(-0.82%)
Aug 09, 2012	14.73	15.34	14.67	15.20	13,959,470	+0.49(+3.36%)
Aug 08, 2012	14.87	15.06	14.63	14.70	7,996,773	-0.22(-1.47%)
Aug 07, 2012	14.65	15.13	14.65	14.92	13,379,103	+0.33(+2.25%)
Aug 06, 2012	14.23	14.66	14.21	14.59	13,705,619	+0.43(+3.04%)
Aug 03, 2012	13.99	14.21	13.85	14.16	9,904,350	+0.39(+2.84%)
Aug 02, 2012	13.58	14.04	13.46	13.77	17,868,222	-0.10(-0.73%)
Aug 01, 2012	13.72	14.15	12.67	13.87	52,823,732	+0.14(+1.03%)
Jul 31, 2012	13.76	13.90	13.48	13.73	12,868,219	-0.02(-0.11%)
Jul 30, 2012	13.86	14.09	13.56	13.75	13,448,400	-0.19(-1.35%)
Jul 27, 2012	13.31	14.08	13.15	13.94	20,491,330	+0.75(+5.70%)
Jul 26, 2012	13.04	13.30	12.82	13.18	17,142,678	+0.26(+2.00%)
Jul 25, 2012	12.57	13.32	12.48	12.93	27,352,026	+1.32(+11.37%)
Jul 24, 2012	11.82	11.89	11.40	11.61	18,920,730	-0.32(-2.66%)
Jul 23, 2012	11.96	11.99	11.50	11.92	7,328,391	-0.34(-2.75%)
Jul 20, 2012	12.31	12.49	12.15	12.26	12,661,122	-0.15(-1.20%)
Jul 19, 2012	11.99	12.42	11.99	12.41	14,167,936	+0.49(+4.14%)
Jul 18, 2012	11.16	12.06	11.16	11.91	13,062,477	+0.74(+6.59%)
Jul 17, 2012	11.22	11.26	10.97	11.18	7,620,641	-0.02(-0.14%)
Jul 16, 2012	11.32	11.40	11.12	11.19	8,879,735	-0.16(-1.45%)
Jul 13, 2012	11.41	11.52	11.31	11.36	6,792,079	-0.01(-0.07%)
Jul 12, 2012	11.38	11.47	11.10	11.37	11,786,811	-0.13(-1.16%)
Jul 11, 2012	11.59	11.75	11.37	11.50	8,978,336	-0.13(-1.08%)
Jul 10, 2012	12.01	12.21	11.56	11.63	8,394,846	-0.28(-2.37%)
Jul 09, 2012	12.15	12.15	11.81	11.91	6,313,613	-0.30(-2.44%)
Jul 06, 2012	12.43	12.45	12.07	12.20	5,899,811	-0.43(-3.41%)
Jul 05, 2012	12.57	12.80	12.46	12.64	4,883,460	-0.01(-0.06%)
Jul 03, 2012	12.43	12.71	12.40	12.64	2,366,164	+0.23(+1.83%)

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.