Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.27	15.44	14.63	14.77	2,178,610	-0.48(-3.12%)
Sep 27, 2012	15.53	15.60	15.23	15.25	694,385	-0.18(-1.15%)
Sep 26, 2012	15.59	15.66	15.26	15.42	1,472,541	-0.19(-1.23%)
Sep 25, 2012	15.18	15.68	15.12	15.62	2,601,946	+0.58(+3.83%)
Sep 24, 2012	14.88	15.20	14.69	15.04	787,592	+0.22(+1.45%)
Sep 21, 2012	14.78	14.94	14.72	14.83	864,825	+0.06(+0.42%)
Sep 20, 2012	14.66	14.80	14.60	14.76	827,359	-0.05(-0.36%)
Sep 19, 2012	15.06	15.06	14.80	14.82	486,667	-0.21(-1.38%)
Sep 18, 2012	14.80	15.29	14.80	15.03	547,294	+0.17(+1.14%)
Sep 17, 2012	15.12	15.12	14.82	14.86	356,168	-0.28(-1.83%)
Sep 14, 2012	15.04	15.46	14.99	15.13	885,673	+0.16(+1.08%)
Sep 13, 2012	14.86	15.02	14.77	14.97	566,902	+0.06(+0.41%)
Sep 12, 2012	14.69	14.95	14.67	14.91	552,860	+0.28(+1.89%)
Sep 11, 2012	14.46	14.71	14.36	14.63	712,268	+0.23(+1.60%)
Sep 10, 2012	14.40	14.43	14.27	14.40	733,402	+0.01(+0.05%)
Sep 07, 2012	14.45	14.45	14.27	14.40	712,130	+0.02(+0.11%)
Sep 06, 2012	14.37	14.56	14.29	14.38	589,294	+0.08(+0.54%)
Sep 05, 2012	14.16	14.38	13.98	14.30	437,615	+0.12(+0.81%)
Sep 04, 2012	14.34	14.41	14.07	14.19	1,119,903	-0.15(-1.02%)
Aug 31, 2012	14.27	14.42	13.99	14.33	1,116,781	+0.20(+1.41%)
Aug 30, 2012	14.15	14.35	13.82	14.13	4,056,879	-0.70(-4.71%)
Aug 29, 2012	14.86	14.89	14.76	14.83	223,888	+0.08(+0.52%)
Aug 27, 2012	15.06	15.13	14.71	14.76	641,750	-0.28(-1.84%)
Aug 24, 2012	14.94	15.13	14.91	15.03	533,739	+0.07(+0.46%)
Aug 23, 2012	15.07	15.09	14.89	14.96	303,776	-0.12(-0.76%)
Aug 22, 2012	15.11	15.23	15.06	15.08	684,424	-0.13(-0.86%)
Aug 21, 2012	15.10	15.30	15.07	15.21	565,703	+0.14(+0.92%)
Aug 20, 2012	14.89	15.19	14.75	15.07	449,384	+0.17(+1.13%)
Aug 17, 2012	15.00	15.02	14.89	14.90	198,271	-0.08(-0.56%)
Aug 16, 2012	14.82	15.07	14.71	14.99	348,107	+0.20(+1.35%)
Aug 15, 2012	14.83	14.93	14.60	14.79	623,795	+0.15(+1.01%)
Aug 14, 2012	14.78	14.87	14.47	14.64	882,266	-0.02(-0.16%)
Aug 13, 2012	14.58	14.71	14.49	14.66	448,760	+0.04(+0.26%)
Aug 10, 2012	14.43	14.73	14.43	14.62	765,972	+0.14(+0.95%)
Aug 09, 2012	14.44	14.65	14.33	14.49	455,244	+0.09(+0.64%)
Aug 08, 2012	14.40	14.52	14.27	14.39	1,216,431	-0.08(-0.53%)
Aug 07, 2012	14.53	14.66	14.35	14.47	1,320,603	-0.03(-0.21%)
Aug 06, 2012	14.49	14.64	14.43	14.50	1,324,068	-0.02(-0.11%)
Aug 03, 2012	14.50	14.65	14.25	14.52	3,065,682	+0.01(+0.05%)
Aug 02, 2012	15.19	15.30	13.59	14.51	4,984,755	-1.04(-6.68%)
Aug 01, 2012	16.15	16.26	15.52	15.55	835,863	-0.53(-3.32%)
Jul 31, 2012	16.27	16.41	16.01	16.08	716,924	-0.22(-1.36%)
Jul 30, 2012	16.51	16.64	16.24	16.30	444,240	-0.22(-1.34%)
Jul 27, 2012	16.10	16.74	16.02	16.52	975,033	+0.44(+2.75%)
Jul 26, 2012	16.01	16.18	15.94	16.08	352,719	+0.27(+1.69%)
Jul 25, 2012	15.49	15.95	15.47	15.81	445,622	+0.39(+2.52%)
Jul 24, 2012	15.65	15.75	15.41	15.43	447,751	-0.21(-1.37%)
Jul 23, 2012	15.46	15.64	15.28	15.64	772,405	-0.10(-0.63%)
Jul 20, 2012	15.85	16.02	15.53	15.74	411,002	-0.26(-1.62%)
Jul 19, 2012	16.08	16.13	15.92	16.00	338,147	-0.05(-0.33%)
Jul 18, 2012	16.03	16.20	15.98	16.05	431,712	+0.02(+0.14%)
Jul 17, 2012	16.18	16.21	15.94	16.03	432,185	-0.11(-0.71%)
Jul 16, 2012	16.49	16.51	16.07	16.14	387,473	-0.31(-1.90%)
Jul 13, 2012	16.49	16.61	16.43	16.46	245,699	+0.01(+0.05%)
Jul 12, 2012	16.28	16.54	16.26	16.45	415,122	+0.07(+0.42%)
Jul 11, 2012	16.26	16.43	16.14	16.38	452,096	+0.07(+0.42%)
Jul 10, 2012	16.53	16.69	16.24	16.31	408,858	-0.13(-0.79%)
Jul 09, 2012	16.43	16.49	16.34	16.44	353,159	-0.03(-0.19%)
Jul 06, 2012	16.58	16.70	16.38	16.47	411,375	-0.24(-1.46%)
Jul 05, 2012	16.68	16.78	16.36	16.72	610,169	-0.05(-0.32%)
Jul 03, 2012	16.73	17.11	16.49	16.77	254,436	+0.13(+0.78%)

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.