Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.95	15.95	15.76	15.87	188,959	-0.20(-1.24%)
Sep 27, 2012	15.98	16.09	15.91	16.07	324,149	+0.10(+0.63%)
Sep 26, 2012	15.95	16.10	15.52	15.97	249,058	-0.14(-0.87%)
Sep 25, 2012	15.82	16.29	15.75	16.11	771,995	+0.52(+3.34%)
Sep 24, 2012	15.56	15.59	15.35	15.59	320,735	+0.01(+0.06%)
Sep 21, 2012	15.72	15.72	15.36	15.58	146,921	-0.12(-0.76%)
Sep 20, 2012	15.96	15.96	15.35	15.70	127,579	-0.31(-1.94%)
Sep 19, 2012	16.10	16.32	15.97	16.01	292,291	-0.12(-0.74%)
Sep 18, 2012	15.79	16.19	15.79	16.13	282,352	+0.79(+5.15%)
Sep 17, 2012	15.45	15.49	15.13	15.34	204,822	-0.10(-0.65%)
Sep 14, 2012	15.25	15.52	15.05	15.44	133,103	+0.43(+2.86%)
Sep 13, 2012	14.75	15.05	14.72	15.01	152,968	+0.61(+4.24%)
Sep 12, 2012	14.48	14.48	14.29	14.40	61,577	+0.40(+2.86%)
Sep 11, 2012	13.92	14.04	13.92	14.00	60,860	+0.09(+0.65%)
Sep 10, 2012	13.92	14.04	13.91	13.91	53,297	+0.10(+0.72%)
Sep 07, 2012	13.95	13.95	13.81	13.81	76,169	-0.18(-1.29%)
Sep 06, 2012	13.63	13.99	13.63	13.99	111,665	+0.24(+1.75%)
Sep 05, 2012	13.63	13.90	13.63	13.75	37,753	-0.14(-1.01%)
Sep 04, 2012	13.81	13.99	13.76	13.89	212,526	-0.04(-0.29%)
Aug 31, 2012	13.81	14.03	13.81	13.93	71,147	-0.13(-0.92%)
Aug 30, 2012	14.38	14.38	14.00	14.06	299,353	-0.24(-1.66%)
Aug 29, 2012	14.11	14.32	14.11	14.30	64,896	+0.12(+0.83%)
Aug 27, 2012	13.99	14.25	13.99	14.18	54,832	+0.07(+0.50%)
Aug 24, 2012	14.13	14.15	14.00	14.11	41,545	+0.02(+0.14%)
Aug 23, 2012	14.00	14.22	14.00	14.09	122,688	+0.21(+1.51%)
Aug 22, 2012	13.66	13.92	13.66	13.88	52,747	-0.02(-0.14%)
Aug 21, 2012	13.90	14.02	13.90	13.90	40,662	+0.18(+1.31%)
Aug 20, 2012	13.75	13.75	13.71	13.72	35,579	-0.03(-0.21%)
Aug 17, 2012	13.57	13.82	13.57	13.75	26,302	+0.01(+0.07%)
Aug 16, 2012	13.63	13.76	13.63	13.74	125,067	+0.50(+3.78%)
Aug 15, 2012	13.19	13.30	13.19	13.24	220,190	-0.02(-0.15%)
Aug 14, 2012	13.57	13.57	13.25	13.26	55,061	-0.46(-3.35%)
Aug 13, 2012	13.63	13.75	13.53	13.72	52,645	+0.09(+0.66%)
Aug 11, 2012	13.51	13.63	13.51	13.63	252,595	+0.00(+0.00%)
Aug 10, 2012	13.51	13.63	13.51	13.63	252,595	+0.11(+0.81%)
Aug 09, 2012	13.41	13.52	13.41	13.52	190,213	+0.30(+2.27%)
Aug 08, 2012	13.23	13.28	13.20	13.22	31,380	-0.05(-0.38%)
Aug 07, 2012	13.19	13.34	13.19	13.27	82,459	-0.01(-0.08%)
Aug 06, 2012	13.22	13.31	13.22	13.28	37,970	-0.08(-0.60%)
Aug 03, 2012	13.26	13.37	13.26	13.36	87,662	-0.12(-0.89%)
Aug 02, 2012	13.34	13.48	13.34	13.48	56,006	-0.01(-0.07%)
Aug 01, 2012	13.40	13.55	13.40	13.49	77,580	-0.31(-2.25%)
Jul 31, 2012	13.80	13.87	13.80	13.80	74,033	-0.01(-0.07%)
Jul 30, 2012	13.95	14.00	13.76	13.81	76,099	-0.35(-2.47%)
Jul 27, 2012	13.76	14.16	13.76	14.16	174,649	+0.52(+3.81%)
Jul 26, 2012	13.42	13.80	13.42	13.64	147,743	+0.44(+3.33%)
Jul 25, 2012	13.06	13.21	13.03	13.20	249,095	+0.12(+0.92%)
Jul 24, 2012	13.12	13.15	13.00	13.08	148,399	-0.30(-2.24%)
Jul 23, 2012	13.50	13.50	13.31	13.38	38,888	-0.15(-1.11%)
Jul 20, 2012	13.51	13.58	13.50	13.53	44,641	-0.30(-2.17%)
Jul 19, 2012	13.72	13.88	13.69	13.83	80,389	-0.12(-0.86%)
Jul 18, 2012	13.86	14.10	13.86	13.95	78,235	-0.11(-0.78%)
Jul 17, 2012	13.94	14.08	13.94	14.06	58,293	-0.06(-0.42%)
Jul 16, 2012	14.10	14.21	14.10	14.12	57,668	-0.05(-0.35%)
Jul 14, 2012	14.23	14.31	14.09	14.17	44,525	+0.00(+0.00%)
Jul 13, 2012	14.23	14.31	14.09	14.17	44,525	-0.12(-0.84%)
Jul 12, 2012	14.17	14.39	14.17	14.29	32,562	-0.26(-1.79%)
Jul 11, 2012	14.55	14.64	14.49	14.55	56,344	+0.11(+0.76%)
Jul 10, 2012	14.49	14.53	14.43	14.44	49,277	-0.18(-1.24%)
Jul 09, 2012	14.52	14.67	14.52	14.62	16,574	-0.20(-1.34%)
Jul 06, 2012	14.89	14.89	14.77	14.82	24,615	-0.12(-0.80%)
Jul 05, 2012	14.83	14.99	14.83	14.94	84,060	+0.11(+0.74%)
Jul 03, 2012	14.60	14.86	14.55	14.83	257,080	+0.29(+1.99%)

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.