Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.95	18.19	17.87	17.89	47,276	-0.17(-0.95%)
Sep 27, 2012	18.10	18.22	17.87	18.06	91,341	+0.01(+0.08%)
Sep 26, 2012	18.06	18.55	17.97	18.05	147,715	-0.07(-0.39%)
Sep 25, 2012	18.21	18.29	18.06	18.12	116,945	-0.02(-0.12%)
Sep 24, 2012	17.91	18.25	17.84	18.14	84,496	+0.23(+1.27%)
Sep 21, 2012	17.74	18.26	17.60	17.92	540,936	+0.43(+2.48%)
Sep 20, 2012	16.71	17.75	16.69	17.48	170,995	+0.67(+3.98%)
Sep 19, 2012	16.29	16.86	16.23	16.81	293,211	+0.60(+3.73%)
Sep 18, 2012	16.17	16.24	15.65	16.21	85,286	+0.05(+0.31%)
Sep 17, 2012	16.16	16.27	16.05	16.16	106,943	-0.14(-0.83%)
Sep 14, 2012	16.36	16.36	16.26	16.29	97,156	+0.03(+0.17%)
Sep 13, 2012	16.12	16.36	15.96	16.26	83,021	+0.17(+1.08%)
Sep 12, 2012	16.09	16.16	15.94	16.09	42,420	-0.00(-0.02%)
Sep 11, 2012	16.14	16.17	15.97	16.09	56,975	+0.00(+0.00%)
Sep 10, 2012	15.92	16.21	15.92	16.09	158,630	+0.17(+1.07%)
Sep 07, 2012	16.10	16.10	15.91	15.92	66,609	-0.09(-0.53%)
Sep 06, 2012	16.14	16.14	15.86	16.01	110,882	+0.01(+0.09%)
Sep 05, 2012	16.32	16.36	15.93	15.99	200,331	-0.10(-0.62%)
Sep 04, 2012	15.83	16.35	15.67	16.09	91,784	+0.34(+2.17%)
Aug 31, 2012	15.95	15.95	15.71	15.75	42,742	-0.06(-0.40%)
Aug 30, 2012	15.92	15.94	15.67	15.82	19,197	-0.26(-1.64%)
Aug 29, 2012	15.87	16.17	15.63	16.08	50,155	+0.00(+0.00%)
Aug 27, 2012	16.14	16.27	15.98	16.08	41,609	-0.01(-0.09%)
Aug 24, 2012	15.90	16.25	15.90	16.09	83,507	+0.11(+0.67%)
Aug 23, 2012	16.04	16.17	15.74	15.99	39,612	-0.05(-0.31%)
Aug 22, 2012	15.94	16.10	15.85	16.04	65,562	+0.09(+0.54%)
Aug 21, 2012	16.23	16.56	15.83	15.95	97,040	-0.25(-1.54%)
Aug 20, 2012	15.90	16.24	15.90	16.20	30,341	+0.19(+1.20%)
Aug 17, 2012	15.82	16.12	15.77	16.01	68,585	+0.13(+0.81%)
Aug 16, 2012	15.50	16.00	15.17	15.88	59,525	+0.43(+2.76%)
Aug 15, 2012	15.21	15.68	15.21	15.45	62,312	+0.15(+0.98%)
Aug 14, 2012	15.24	15.51	15.01	15.30	127,374	+0.12(+0.80%)
Aug 13, 2012	15.22	15.39	14.97	15.18	55,731	+0.01(+0.05%)
Aug 10, 2012	14.87	15.26	14.68	15.18	54,410	+0.33(+2.20%)
Aug 09, 2012	15.21	15.21	14.77	14.85	59,758	-0.43(-2.84%)
Aug 08, 2012	15.23	15.31	15.03	15.28	57,456	+0.01(+0.09%)
Aug 07, 2012	15.09	15.89	15.02	15.27	94,326	+0.34(+2.29%)
Aug 06, 2012	13.78	15.43	13.78	14.93	189,137	+1.57(+11.77%)
Aug 03, 2012	13.56	13.67	13.26	13.35	69,001	+0.06(+0.43%)
Aug 02, 2012	13.23	13.54	13.20	13.30	69,303	+0.07(+0.54%)
Aug 01, 2012	13.97	14.14	13.22	13.23	108,653	-0.72(-5.15%)
Jul 31, 2012	14.37	14.45	13.91	13.95	51,584	-0.52(-3.59%)
Jul 30, 2012	14.66	14.80	14.19	14.46	37,557	-0.24(-1.64%)
Jul 27, 2012	14.26	14.73	14.04	14.71	53,798	+0.51(+3.56%)
Jul 26, 2012	14.37	14.37	14.15	14.20	39,841	+0.09(+0.66%)
Jul 25, 2012	14.12	14.29	13.86	14.11	31,543	+0.14(+0.97%)
Jul 24, 2012	14.51	14.51	13.96	13.97	51,359	-0.43(-3.01%)
Jul 23, 2012	14.63	14.72	14.40	14.41	73,968	-0.53(-3.53%)
Jul 20, 2012	15.21	15.41	14.86	14.93	92,257	-0.42(-2.73%)
Jul 19, 2012	15.68	15.68	15.31	15.35	23,231	-0.26(-1.69%)
Jul 18, 2012	15.19	15.87	15.16	15.62	69,086	+0.47(+3.10%)
Jul 17, 2012	15.52	15.52	15.13	15.15	59,703	-0.21(-1.34%)
Jul 16, 2012	16.05	16.05	15.33	15.35	82,371	-0.81(-5.02%)
Jul 13, 2012	15.62	16.27	15.62	16.17	42,682	+0.54(+3.46%)
Jul 12, 2012	15.65	15.75	15.53	15.62	56,245	-0.18(-1.13%)
Jul 11, 2012	15.59	15.90	15.45	15.80	78,481	+0.23(+1.46%)
Jul 10, 2012	15.44	15.62	15.09	15.57	136,232	+0.30(+1.96%)
Jul 09, 2012	15.17	15.29	15.03	15.28	71,902	+0.01(+0.05%)
Jul 06, 2012	15.37	15.43	15.15	15.27	47,213	-0.32(-2.05%)
Jul 05, 2012	15.90	15.93	15.47	15.59	36,632	-0.31(-1.97%)
Jul 03, 2012	15.28	15.90	15.28	15.90	34,195	+0.34(+2.19%)

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.