Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.40	13.43	13.05	13.14	2,656,865	-0.33(-2.45%)
Sep 27, 2012	13.23	13.57	13.08	13.47	2,728,261	+0.25(+1.89%)
Sep 26, 2012	13.11	13.34	13.11	13.22	1,645,981	-0.04(-0.30%)
Sep 25, 2012	13.42	13.55	13.21	13.26	1,536,171	-0.16(-1.19%)
Sep 24, 2012	13.58	13.58	13.12	13.42	2,808,099	-0.20(-1.47%)
Sep 21, 2012	13.86	13.99	13.62	13.62	8,064,397	-0.16(-1.16%)
Sep 20, 2012	13.89	14.13	13.75	13.78	3,219,828	-0.29(-2.06%)
Sep 19, 2012	14.21	14.26	13.91	14.07	1,350,222	-0.18(-1.26%)
Sep 18, 2012	14.33	14.33	14.11	14.25	1,946,995	-0.10(-0.70%)
Sep 17, 2012	14.56	14.67	14.34	14.35	3,102,355	-0.22(-1.51%)
Sep 14, 2012	14.10	14.69	14.03	14.57	5,635,726	+0.59(+4.22%)
Sep 13, 2012	13.85	14.00	13.73	13.98	2,530,599	+0.16(+1.16%)
Sep 12, 2012	14.13	14.13	13.75	13.82	4,055,191	-0.15(-1.07%)
Sep 11, 2012	14.20	14.46	13.88	13.97	6,148,121	-0.12(-0.85%)
Sep 10, 2012	14.30	14.56	14.05	14.09	14,704,138	+0.22(+1.59%)
Sep 07, 2012	13.84	13.93	13.73	13.87	2,032,945	+0.04(+0.29%)
Sep 06, 2012	13.75	13.95	13.74	13.83	2,266,546	+0.21(+1.54%)
Sep 05, 2012	13.82	13.93	13.61	13.62	1,433,527	-0.12(-0.87%)
Sep 04, 2012	13.65	13.79	13.53	13.74	3,863,787	+0.04(+0.29%)
Aug 31, 2012		13.70	13.70	13.70	0	+0.24(+1.78%)
Aug 30, 2012	13.79	13.81	13.39	13.46	2,746,505	-0.46(-3.30%)
Aug 29, 2012	14.02	14.12	13.86	13.92	2,990,043	-0.11(-0.78%)
Aug 27, 2012	13.60	14.16	13.60	14.03	5,249,487	+0.47(+3.47%)
Aug 24, 2012	13.25	13.64	13.20	13.56	2,836,621	+0.29(+2.19%)
Aug 23, 2012	13.57	13.58	13.24	13.27	1,814,558	-0.27(-1.99%)
Aug 22, 2012	13.39	13.56	13.32	13.54	2,553,110	+0.09(+0.67%)
Aug 21, 2012	13.53	13.57	13.35	13.45	2,956,141	+0.00(+0.00%)
Aug 20, 2012	13.40	13.53	13.22	13.45	991,684	+0.05(+0.37%)
Aug 17, 2012	13.40	13.43	13.30	13.40	648,270	-0.01(-0.07%)
Aug 16, 2012	13.24	13.42	13.13	13.41	1,338,807	+0.18(+1.36%)
Aug 15, 2012	13.14	13.29	13.03	13.23	1,104,508	+0.09(+0.68%)
Aug 14, 2012	13.18	13.28	13.11	13.14	854,883	+0.00(+0.00%)
Aug 13, 2012	13.36	13.45	13.08	13.14	1,870,751	-0.15(-1.13%)
Aug 11, 2012	13.02	13.34	12.99	13.29	1,392,121	+0.00(+0.00%)
Aug 10, 2012	13.02	13.34	12.99	13.29	1,392,121	+0.06(+0.45%)
Aug 09, 2012	13.28	13.46	13.18	13.23	1,150,344	+0.00(+0.00%)
Aug 08, 2012	13.45	13.57	13.21	13.23	1,992,277	-0.27(-2.00%)
Aug 07, 2012	13.48	13.60	13.37	13.50	2,255,985	+0.18(+1.35%)
Aug 03, 2012		13.32	13.32	13.32	0	+0.32(+2.46%)
Aug 02, 2012	12.99	13.28	12.82	13.00	2,422,946	-0.31(-2.33%)
Aug 01, 2012	12.56	13.40	12.42	13.31	5,206,023	+0.91(+7.34%)
Jul 31, 2012	12.93	12.94	12.30	12.40	2,737,966	-0.44(-3.43%)
Jul 30, 2012	12.69	12.91	12.65	12.84	4,889,356	+0.13(+1.02%)
Jul 27, 2012	12.09	12.79	11.99	12.71	4,620,643	+0.69(+5.74%)
Jul 26, 2012	12.15	12.40	11.94	12.02	3,423,734	-0.03(-0.25%)
Jul 25, 2012	12.00	12.10	11.83	12.05	3,566,930	+0.22(+1.86%)
Jul 24, 2012	11.89	12.18	11.73	11.83	7,029,366	+0.03(+0.25%)
Jul 23, 2012	11.99	12.20	11.60	11.80	11,383,306	+0.75(+6.79%)
Jul 20, 2012	11.19	11.19	10.93	11.05	1,604,194	-0.22(-1.95%)
Jul 19, 2012	11.30	11.50	11.17	11.27	2,160,202	+0.06(+0.54%)
Jul 18, 2012	11.34	11.44	11.11	11.21	2,241,469	-0.21(-1.84%)
Jul 17, 2012	11.31	11.45	11.08	11.42	3,308,562	+0.11(+0.97%)
Jul 16, 2012	11.05	11.43	10.96	11.31	913,159	+0.23(+2.08%)
Jul 13, 2012	11.00	11.10	10.94	11.08	1,078,338	+0.16(+1.47%)
Jul 12, 2012	10.89	11.02	10.81	10.92	1,800,830	-0.15(-1.36%)
Jul 11, 2012	11.18	11.34	10.91	11.07	3,217,183	-0.10(-0.90%)
Jul 10, 2012	11.55	11.64	11.15	11.17	1,370,707	-0.36(-3.12%)
Jul 09, 2012	11.57	11.57	11.30	11.53	1,485,323	-0.04(-0.35%)
Jul 06, 2012	11.63	11.70	11.50	11.57	1,401,142	-0.15(-1.28%)
Jul 05, 2012	12.18	12.18	11.72	11.72	1,986,382	-0.49(-4.01%)
Jul 04, 2012	11.87	12.21	11.80	12.21	585,918	+0.24(+2.01%)

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.