Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.39	16.55	16.32	16.42	13,786	-0.24(-1.44%)
Sep 27, 2012	16.58	16.70	16.58	16.66	11,505	+0.44(+2.71%)
Sep 26, 2012	16.32	16.40	16.15	16.22	7,739	-0.18(-1.10%)
Sep 25, 2012	16.54	16.64	16.40	16.40	14,739	-0.19(-1.15%)
Sep 24, 2012	16.53	16.59	16.47	16.59	5,574	+0.56(+3.49%)
Sep 21, 2012	16.06	16.21	16.03	16.03	8,209	-0.03(-0.19%)
Sep 20, 2012	16.05	16.23	16.05	16.06	6,588	-0.38(-2.31%)
Sep 19, 2012	16.58	16.58	16.44	16.44	6,043	+0.14(+0.86%)
Sep 18, 2012	16.25	16.33	16.24	16.30	19,609	+0.06(+0.37%)
Sep 17, 2012	15.75	16.28	15.75	16.24	18,484	-0.14(-0.85%)
Sep 14, 2012	16.33	16.55	16.33	16.38	5,847	+0.23(+1.42%)
Sep 13, 2012	15.81	16.17	15.81	16.15	15,997	+0.35(+2.22%)
Sep 12, 2012	15.94	15.94	15.80	15.80	10,506	-0.30(-1.86%)
Sep 11, 2012	16.20	16.20	16.00	16.10	9,995	-0.18(-1.11%)
Sep 10, 2012	16.25	16.31	16.25	16.28	7,430	-0.27(-1.63%)
Sep 07, 2012	16.75	16.80	16.55	16.55	36,894	-0.08(-0.48%)
Sep 06, 2012	16.57	16.70	16.32	16.63	30,318	+0.75(+4.72%)
Sep 05, 2012	15.87	15.88	15.73	15.88	27,099	-0.85(-5.08%)
Sep 04, 2012	16.97	16.97	16.62	16.73	79,601	+0.37(+2.26%)
Aug 31, 2012	16.20	16.37	16.20	16.36	5,080	+0.11(+0.68%)
Aug 30, 2012	16.30	16.41	16.20	16.25	8,459	-0.08(-0.49%)
Aug 29, 2012	16.30	16.37	16.30	16.33	4,327	-0.33(-1.98%)
Aug 27, 2012	16.68	16.72	16.54	16.66	4,365	+0.18(+1.09%)
Aug 24, 2012	16.57	16.57	16.39	16.48	18,556	+0.03(+0.18%)
Aug 23, 2012	16.78	16.78	16.41	16.45	19,506	-0.08(-0.48%)
Aug 22, 2012	16.70	16.70	16.45	16.53	58,368	-0.47(-2.76%)
Aug 21, 2012	17.17	17.17	16.97	17.00	86,465	-0.31(-1.79%)
Aug 20, 2012	17.41	17.56	17.31	17.31	32,880	-0.48(-2.70%)
Aug 17, 2012	17.90	17.90	17.48	17.79	30,745	+0.75(+4.40%)
Aug 16, 2012	16.92	17.11	16.85	17.04	20,509	+1.12(+7.02%)
Aug 15, 2012	16.00	16.00	15.91	15.92	6,551	+0.06(+0.41%)
Aug 14, 2012	15.69	15.87	15.68	15.86	5,050	+0.18(+1.13%)
Aug 13, 2012	15.78	15.78	15.65	15.68	6,382	-0.22(-1.38%)
Aug 11, 2012	15.96	15.96	15.75	15.90	4,316	+0.00(+0.00%)
Aug 10, 2012	15.96	15.96	15.75	15.90	4,316	+0.01(+0.06%)
Aug 09, 2012	15.71	15.91	15.71	15.89	1,109	+0.24(+1.53%)
Aug 08, 2012	15.78	15.78	15.65	15.65	17,910	-0.30(-1.88%)
Aug 07, 2012	16.16	16.16	15.90	15.95	32,656	+0.55(+3.57%)
Aug 06, 2012	15.50	15.55	15.35	15.40	31,990	+0.07(+0.46%)
Aug 03, 2012	15.09	15.40	15.09	15.33	14,758	+0.69(+4.71%)
Aug 02, 2012	14.76	14.79	14.62	14.64	23,394	-0.24(-1.61%)
Aug 01, 2012	14.69	14.90	14.69	14.88	15,961	+1.03(+7.44%)
Jul 31, 2012	14.00	14.00	13.71	13.85	11,181	-0.15(-1.07%)
Jul 30, 2012	14.10	14.10	13.95	14.00	28,656	-0.51(-3.51%)
Jul 27, 2012	14.24	14.51	14.24	14.51	37,761	+0.61(+4.39%)
Jul 26, 2012	13.90	14.04	13.90	13.90	7,982	+0.07(+0.51%)
Jul 25, 2012	13.81	14.07	13.81	13.83	36,545	-0.56(-3.89%)
Jul 24, 2012	14.48	14.48	14.30	14.39	18,312	-0.36(-2.44%)
Jul 23, 2012	14.79	14.79	14.67	14.75	11,764	-0.45(-2.96%)
Jul 20, 2012	15.39	15.39	15.06	15.20	12,550	+0.05(+0.33%)
Jul 19, 2012	14.96	15.22	14.96	15.15	7,711	+0.45(+3.06%)
Jul 18, 2012	14.77	14.77	14.63	14.70	13,813	-0.50(-3.27%)
Jul 17, 2012	15.15	15.20	15.06	15.20	11,096	-0.01(-0.08%)
Jul 16, 2012	15.11	15.25	15.11	15.21	19,632	+0.01(+0.07%)
Jul 14, 2012	15.14	15.20	15.11	15.20	5,820	+0.00(+0.00%)
Jul 13, 2012	15.14	15.20	15.11	15.20	5,820	-0.29(-1.87%)
Jul 12, 2012	15.35	15.50	15.35	15.49	11,453	+0.31(+2.04%)
Jul 11, 2012	15.12	15.20	15.10	15.18	8,752	+0.29(+1.95%)
Jul 10, 2012	14.83	14.95	14.83	14.89	12,539	+0.39(+2.69%)
Jul 09, 2012	14.54	14.63	14.40	14.50	15,470	+0.00(+0.00%)
Jul 06, 2012	14.74	14.80	14.45	14.50	19,097	-0.85(-5.54%)
Jul 05, 2012	15.47	15.47	15.27	15.35	21,378	-0.95(-5.81%)
Jul 03, 2012	16.51	16.51	16.18	16.30	15,920	-0.38(-2.29%)

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.