Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.23	14.34	14.22	14.28	604,994	-0.04(-0.31%)
Sep 27, 2012	14.34	14.34	14.20	14.32	497,352	+0.21(+1.49%)
Sep 26, 2012	14.16	14.18	14.03	14.11	576,131	-0.12(-0.86%)
Sep 25, 2012	14.41	14.44	14.23	14.23	497,708	-0.12(-0.85%)
Sep 24, 2012	14.30	14.38	14.26	14.35	290,510	+0.05(+0.37%)
Sep 21, 2012	14.45	14.45	14.30	14.30	687,201	+0.08(+0.55%)
Sep 20, 2012	14.12	14.28	14.07	14.22	1,262,363	-0.65(-4.36%)
Sep 19, 2012	14.81	14.87	14.71	14.87	844,282	+0.22(+1.49%)
Sep 18, 2012	14.52	14.73	14.40	14.65	1,153,890	-0.23(-1.53%)
Sep 17, 2012	14.95	14.97	14.84	14.88	594,920	-0.32(-2.07%)
Sep 14, 2012	15.33	15.38	15.13	15.19	1,292,016	+0.13(+0.87%)
Sep 13, 2012	14.70	15.12	14.68	15.06	1,113,750	+0.55(+3.80%)
Sep 12, 2012	14.49	14.52	14.44	14.51	343,435	+0.20(+1.41%)
Sep 11, 2012	14.19	14.33	14.15	14.31	419,374	+0.21(+1.49%)
Sep 10, 2012	14.20	14.24	14.10	14.10	294,896	-0.10(-0.68%)
Sep 07, 2012	14.07	14.23	14.07	14.20	557,157	+0.27(+1.95%)
Sep 06, 2012	13.86	13.97	13.81	13.93	592,048	+0.09(+0.63%)
Sep 05, 2012	13.77	13.86	13.76	13.84	518,278	-0.09(-0.63%)
Sep 04, 2012	13.86	13.96	13.81	13.93	1,430,839	+0.04(+0.31%)
Aug 31, 2012	13.93	13.96	13.82	13.88	982,660	-0.46(-3.17%)
Aug 30, 2012	14.37	14.41	14.33	14.34	530,117	-0.17(-1.15%)
Aug 29, 2012	14.53	14.60	14.47	14.50	575,539	-0.06(-0.42%)
Aug 27, 2012	14.71	14.73	14.54	14.56	526,841	-0.12(-0.83%)
Aug 24, 2012	14.71	14.84	14.69	14.69	1,061,898	-0.35(-2.33%)
Aug 23, 2012	14.94	15.15	14.90	15.04	2,478,057	+0.99(+7.04%)
Aug 22, 2012	14.08	14.13	14.00	14.05	1,407,949	+0.09(+0.63%)
Aug 21, 2012	14.18	14.21	13.93	13.96	2,349,670	+0.39(+2.90%)
Aug 20, 2012	13.67	13.76	13.56	13.57	1,854,980	+0.24(+1.77%)
Aug 17, 2012	13.46	13.48	13.31	13.33	1,452,142	-0.31(-2.31%)
Aug 16, 2012	13.80	13.86	13.62	13.65	1,627,402	-0.27(-1.95%)
Aug 15, 2012	13.87	13.92	13.77	13.92	993,201	-0.30(-2.09%)
Aug 14, 2012	14.27	14.32	14.19	14.21	558,789	+0.22(+1.56%)
Aug 13, 2012	13.97	14.07	13.95	14.00	482,915	+0.01(+0.06%)
Aug 10, 2012	13.93	14.00	13.87	13.99	689,888	+0.03(+0.19%)
Aug 09, 2012	13.87	13.98	13.85	13.96	790,893	+0.20(+1.46%)
Aug 08, 2012	13.73	13.84	13.69	13.76	629,039	+0.01(+0.06%)
Aug 07, 2012	13.71	13.83	13.67	13.75	1,156,337	+0.27(+2.01%)
Aug 06, 2012	13.44	13.61	13.44	13.48	1,047,671	+0.27(+2.05%)
Aug 03, 2012	13.04	13.27	13.01	13.21	1,185,846	+0.37(+2.86%)
Aug 02, 2012	12.84	12.95	12.71	12.84	1,441,120	+0.09(+0.69%)
Aug 01, 2012	12.80	12.87	12.73	12.75	454,738	-0.04(-0.27%)
Jul 31, 2012	12.78	12.87	12.75	12.79	753,219	-0.26(-2.01%)
Jul 30, 2012	13.13	13.21	12.99	13.05	815,944	-0.08(-0.60%)
Jul 27, 2012	12.97	13.17	12.92	13.13	1,612,396	+0.42(+3.31%)
Jul 26, 2012	12.82	12.82	12.60	12.71	1,492,388	+0.41(+3.34%)
Jul 25, 2012	12.45	12.45	12.25	12.30	1,431,728	+0.51(+4.31%)
Jul 24, 2012	11.81	11.87	11.72	11.79	1,605,975	+0.02(+0.15%)
Jul 23, 2012	11.63	11.79	11.52	11.77	1,783,855	-0.25(-2.11%)
Jul 20, 2012	12.04	12.10	11.95	12.03	1,592,069	+0.59(+5.13%)
Jul 19, 2012	11.21	11.45	11.21	11.44	1,249,204	+0.67(+6.17%)
Jul 18, 2012	10.69	10.85	10.64	10.77	1,596,001	-0.33(-2.99%)
Jul 17, 2012	11.03	11.16	10.91	11.11	382,062	+0.21(+1.93%)
Jul 16, 2012	10.95	10.95	10.84	10.90	453,775	-0.17(-1.50%)
Jul 13, 2012	10.95	11.08	10.91	11.06	501,110	+0.14(+1.28%)
Jul 12, 2012	10.98	10.98	10.88	10.92	563,393	-0.39(-3.48%)
Jul 11, 2012	11.33	11.39	11.25	11.32	356,395	+0.03(+0.23%)
Jul 10, 2012	11.44	11.47	11.26	11.29	694,804	-0.14(-1.23%)
Jul 09, 2012	11.54	11.56	11.33	11.43	673,333	-0.29(-2.46%)
Jul 06, 2012	11.85	11.89	11.68	11.72	973,058	-0.23(-1.91%)
Jul 05, 2012	11.19	12.03	11.82	11.95	1,874,896	+0.76(+6.81%)
Jul 03, 2012	11.20	11.20	11.11	11.19	1,437,509	+0.17(+1.51%)

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.