Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.96	14.11	13.77	13.79	445,629	-0.25(-1.78%)
Sep 27, 2012	14.16	14.23	14.00	14.03	659,561	-0.01(-0.10%)
Sep 26, 2012	14.32	14.48	14.00	14.05	679,275	-0.35(-2.45%)
Sep 25, 2012	14.89	15.02	14.35	14.40	519,606	-0.52(-3.46%)
Sep 24, 2012	15.11	15.19	14.87	14.92	368,302	-0.29(-1.91%)
Sep 21, 2012	15.17	15.32	15.17	15.21	623,798	+0.05(+0.30%)
Sep 20, 2012	15.52	15.52	15.13	15.16	470,176	-0.46(-2.93%)
Sep 19, 2012	15.81	15.81	15.59	15.62	363,853	-0.18(-1.12%)
Sep 18, 2012	15.98	15.98	15.73	15.80	396,109	-0.18(-1.11%)
Sep 17, 2012	15.86	15.99	15.84	15.97	419,549	+0.03(+0.20%)
Sep 14, 2012	15.89	15.99	15.67	15.94	573,880	+0.13(+0.83%)
Sep 13, 2012	15.97	16.04	15.75	15.81	525,183	-0.11(-0.68%)
Sep 12, 2012	16.00	16.05	15.85	15.92	338,657	-0.04(-0.26%)
Sep 11, 2012	16.13	16.18	15.90	15.96	517,315	-0.15(-0.96%)
Sep 10, 2012	16.34	16.41	16.06	16.11	511,703	-0.29(-1.79%)
Sep 07, 2012	16.40	16.48	16.09	16.41	475,210	+0.07(+0.42%)
Sep 06, 2012	15.67	16.37	15.58	16.34	616,780	+0.81(+5.22%)
Sep 05, 2012	15.59	15.67	15.41	15.53	681,787	-0.11(-0.72%)
Sep 04, 2012	15.75	15.82	15.47	15.64	1,091,301	-0.04(-0.26%)
Aug 31, 2012	15.61	15.78	15.44	15.68	498,328	+0.21(+1.37%)
Aug 30, 2012	15.56	15.56	15.42	15.47	425,796	-0.13(-0.81%)
Aug 29, 2012	15.70	16.01	15.49	15.60	658,563	-0.14(-0.92%)
Aug 27, 2012	15.98	16.01	15.66	15.74	265,799	-0.20(-1.25%)
Aug 24, 2012	15.87	16.01	15.78	15.94	351,573	+0.02(+0.11%)
Aug 23, 2012	15.89	15.96	15.74	15.92	368,307	-0.01(-0.09%)
Aug 22, 2012	16.06	16.15	15.89	15.94	375,060	-0.16(-0.98%)
Aug 21, 2012	16.25	16.48	16.07	16.09	461,451	-0.08(-0.48%)
Aug 20, 2012	16.13	16.31	15.99	16.17	751,955	-0.04(-0.22%)
Aug 17, 2012	15.82	16.21	15.70	16.21	562,517	+0.39(+2.49%)
Aug 16, 2012	15.44	15.83	15.32	15.81	298,035	+0.33(+2.10%)
Aug 15, 2012	15.12	15.72	15.10	15.49	481,886	+0.28(+1.87%)
Aug 14, 2012	15.31	15.48	15.09	15.20	654,176	-0.03(-0.18%)
Aug 13, 2012	15.14	15.25	14.90	15.23	382,243	+0.06(+0.42%)
Aug 10, 2012	15.14	15.37	15.00	15.17	1,424,578	+0.07(+0.48%)
Aug 09, 2012	14.98	15.22	14.98	15.09	816,902	+0.02(+0.15%)
Aug 08, 2012	15.59	15.60	14.99	15.07	1,221,489	-0.59(-3.75%)
Aug 07, 2012	14.94	16.37	14.94	15.66	2,387,138	-1.20(-7.13%)
Aug 06, 2012	16.52	17.08	16.43	16.86	1,131,088	+0.36(+2.19%)
Aug 03, 2012	16.18	16.56	16.00	16.50	971,603	+0.55(+3.46%)
Aug 02, 2012	15.81	16.18	15.73	15.95	546,428	+0.12(+0.77%)
Aug 01, 2012	15.95	16.14	15.77	15.83	499,458	-0.10(-0.65%)
Jul 31, 2012	15.84	16.31	15.84	15.93	646,207	+0.06(+0.40%)
Jul 30, 2012	15.87	16.14	15.70	15.87	608,883	+0.05(+0.29%)
Jul 27, 2012	15.80	15.87	15.52	15.82	474,184	+0.12(+0.75%)
Jul 26, 2012	15.83	15.86	15.42	15.71	677,352	+0.15(+0.99%)
Jul 25, 2012	15.55	15.90	15.41	15.55	743,952	+0.06(+0.38%)
Jul 24, 2012	15.74	15.81	15.37	15.49	427,516	-0.20(-1.30%)
Jul 23, 2012	15.23	15.79	15.10	15.70	461,369	+0.17(+1.11%)
Jul 20, 2012	15.73	15.83	15.47	15.52	368,194	-0.26(-1.66%)
Jul 19, 2012	15.76	15.97	15.71	15.79	740,904	+0.17(+1.10%)
Jul 18, 2012	15.74	16.05	15.52	15.61	1,103,995	-0.16(-1.03%)
Jul 17, 2012	15.86	15.95	15.38	15.78	394,232	+0.08(+0.52%)
Jul 16, 2012	15.75	15.80	15.64	15.70	450,053	-0.09(-0.54%)
Jul 13, 2012	15.74	15.89	15.66	15.78	471,735	+0.05(+0.29%)
Jul 12, 2012	16.12	16.12	15.69	15.74	558,847	-0.55(-3.39%)
Jul 11, 2012	16.46	16.59	16.23	16.29	416,629	-0.11(-0.66%)
Jul 10, 2012	16.51	16.78	16.32	16.40	679,818	-0.19(-1.17%)
Jul 09, 2012	16.79	16.87	16.51	16.59	549,996	-0.28(-1.66%)
Jul 06, 2012	17.35	17.42	16.70	16.87	342,913	-0.70(-3.96%)
Jul 05, 2012	17.43	17.79	17.30	17.57	416,598	+0.11(+0.65%)
Jul 03, 2012	17.10	17.53	17.10	17.45	336,755	+0.29(+1.71%)

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.