Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.68	15.96	15.60	15.91	3,042,718	+0.18(+1.13%)
Sep 27, 2012	15.51	15.75	15.40	15.74	2,663,405	+0.30(+1.93%)
Sep 26, 2012	15.75	15.75	15.34	15.44	1,859,027	-0.32(-2.06%)
Sep 25, 2012	15.77	15.90	15.71	15.76	2,785,624	-0.03(-0.16%)
Sep 24, 2012	15.91	16.01	15.76	15.79	1,622,179	-0.16(-1.00%)
Sep 21, 2012	15.90	15.96	15.86	15.94	3,410,753	+0.13(+0.84%)
Sep 20, 2012	15.91	15.95	15.68	15.81	1,868,250	-0.18(-1.11%)
Sep 19, 2012	15.74	16.00	15.67	15.99	1,797,414	+0.27(+1.70%)
Sep 18, 2012	15.83	15.86	15.63	15.72	1,544,577	-0.11(-0.68%)
Sep 17, 2012	15.81	15.87	15.70	15.83	1,842,013	-0.05(-0.32%)
Sep 14, 2012	15.72	16.03	15.71	15.88	2,579,056	+0.15(+0.97%)
Sep 13, 2012	15.53	15.77	15.30	15.73	2,825,707	+0.23(+1.52%)
Sep 12, 2012	15.52	15.53	15.41	15.49	1,421,676	+0.06(+0.41%)
Sep 11, 2012	15.25	15.45	15.22	15.43	2,846,361	+0.18(+1.15%)
Sep 10, 2012	15.15	15.27	15.07	15.25	2,175,497	+0.04(+0.29%)
Sep 07, 2012	15.16	15.25	15.14	15.21	1,506,892	+0.06(+0.41%)
Sep 06, 2012	15.02	15.22	15.02	15.15	1,855,851	+0.14(+0.96%)
Sep 05, 2012	15.03	15.06	14.87	15.00	1,679,756	-0.06(-0.38%)
Sep 04, 2012	14.94	15.12	14.79	15.06	5,273,701	+0.16(+1.05%)
Aug 31, 2012	14.96	15.05	14.85	14.90	4,633,844	+0.01(+0.04%)
Aug 30, 2012	14.79	14.96	14.75	14.90	4,172,183	+0.00(+0.00%)
Aug 29, 2012	14.87	14.95	14.82	14.90	927,829	-0.02(-0.13%)
Aug 27, 2012	15.01	15.03	14.89	14.92	1,838,227	-0.08(-0.54%)
Aug 24, 2012	14.79	15.06	14.72	15.00	1,772,947	+0.21(+1.40%)
Aug 23, 2012	14.77	14.90	14.68	14.79	1,523,744	-0.01(-0.04%)
Aug 22, 2012	14.79	14.90	14.76	14.80	1,678,314	+0.00(+0.00%)
Aug 21, 2012	14.85	14.95	14.75	14.80	1,303,940	-0.01(-0.09%)
Aug 20, 2012	14.98	15.01	14.79	14.81	2,064,851	-0.18(-1.17%)
Aug 17, 2012	14.83	15.01	14.73	14.98	1,929,973	+0.15(+1.02%)
Aug 16, 2012	14.61	14.85	14.53	14.83	1,917,706	+0.26(+1.81%)
Aug 15, 2012	14.55	14.62	14.47	14.57	1,957,188	-0.01(-0.04%)
Aug 14, 2012	14.62	14.71	14.53	14.58	1,488,294	+0.01(+0.09%)
Aug 13, 2012	14.51	14.62	14.43	14.56	1,736,315	+0.05(+0.35%)
Aug 10, 2012	14.54	14.57	14.39	14.51	2,261,721	-0.04(-0.26%)
Aug 09, 2012	14.61	14.71	14.54	14.55	2,107,665	-0.06(-0.39%)
Aug 08, 2012	14.44	14.61	14.34	14.61	2,404,967	+0.16(+1.13%)
Aug 07, 2012	14.34	14.56	14.33	14.44	2,450,197	+0.15(+1.05%)
Aug 06, 2012	14.47	14.53	14.27	14.29	4,187,172	-0.19(-1.34%)
Aug 03, 2012	14.66	14.72	14.46	14.49	2,133,272	+0.07(+0.48%)
Aug 02, 2012	14.48	14.60	14.29	14.42	3,458,879	-0.14(-0.95%)
Aug 01, 2012	14.61	14.71	14.47	14.56	3,976,971	+0.01(+0.04%)
Jul 31, 2012	14.43	14.63	14.40	14.55	3,133,433	+0.13(+0.91%)
Jul 30, 2012	14.24	14.45	14.18	14.42	3,273,428	+0.21(+1.50%)
Jul 27, 2012	14.33	14.38	13.95	14.21	5,283,050	+0.09(+0.62%)
Jul 26, 2012	13.92	14.16	13.75	14.12	7,543,275	+0.40(+2.93%)
Jul 25, 2012	13.55	13.74	13.52	13.72	5,165,945	+0.24(+1.77%)
Jul 24, 2012	13.50	13.61	13.37	13.48	3,319,187	-0.02(-0.14%)
Jul 23, 2012	13.37	13.58	13.34	13.50	2,758,910	-0.06(-0.46%)
Jul 20, 2012	13.70	13.86	13.47	13.56	12,615,935	-0.23(-1.68%)
Jul 19, 2012	13.63	13.80	13.53	13.79	3,354,514	+0.25(+1.85%)
Jul 18, 2012	13.42	13.64	13.38	13.54	3,011,043	+0.10(+0.75%)
Jul 17, 2012	13.34	13.47	13.18	13.44	4,114,605	+0.14(+1.09%)
Jul 16, 2012	13.35	13.38	13.10	13.30	3,034,856	-0.11(-0.84%)
Jul 13, 2012	13.15	13.49	13.11	13.41	2,088,521	+0.27(+2.05%)
Jul 12, 2012	12.99	13.20	12.87	13.14	2,319,692	+0.05(+0.38%)
Jul 11, 2012	13.08	13.16	12.95	13.09	1,743,850	-0.01(-0.05%)
Jul 10, 2012	13.26	13.40	12.96	13.10	2,411,660	-0.05(-0.38%)
Jul 09, 2012	13.21	13.27	13.03	13.15	2,287,677	-0.06(-0.48%)
Jul 06, 2012	13.20	13.30	13.10	13.21	1,125,592	-0.14(-1.03%)
Jul 05, 2012	13.33	13.41	13.26	13.35	1,331,072	-0.01(-0.05%)
Jul 03, 2012	13.20	13.39	13.19	13.35	1,046,460	+0.14(+1.09%)

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.