Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.06	14.14	13.99	14.06	26,253,130	-0.02(-0.11%)
Sep 27, 2012	13.91	14.11	13.88	14.08	32,364,568	+0.26(+1.89%)
Sep 26, 2012	14.12	14.15	13.79	13.81	35,380,332	-0.29(-2.05%)
Sep 25, 2012	14.42	14.51	14.09	14.10	43,821,756	-0.23(-1.58%)
Sep 24, 2012	14.22	14.37	14.17	14.33	26,070,374	+0.08(+0.57%)
Sep 21, 2012	14.21	14.37	14.14	14.25	61,501,732	+0.11(+0.76%)
Sep 20, 2012	13.87	14.15	13.84	14.14	37,441,484	+0.22(+1.61%)
Sep 19, 2012	13.69	13.94	13.66	13.92	43,345,888	+0.21(+1.54%)
Sep 18, 2012	13.73	13.79	13.66	13.71	22,125,680	-0.08(-0.61%)
Sep 17, 2012	13.90	13.93	13.72	13.79	26,889,024	-0.09(-0.68%)
Sep 14, 2012	13.85	13.94	13.78	13.88	32,118,876	+0.02(+0.14%)
Sep 13, 2012	13.57	13.89	13.56	13.86	30,163,630	+0.26(+1.91%)
Sep 12, 2012	13.53	13.63	13.52	13.61	33,603,832	+0.13(+0.93%)
Sep 11, 2012	13.42	13.57	13.38	13.48	17,837,906	+0.04(+0.29%)
Sep 10, 2012	13.59	13.59	13.44	13.44	24,442,284	-0.11(-0.84%)
Sep 07, 2012	13.63	13.66	13.54	13.55	25,483,714	-0.07(-0.55%)
Sep 06, 2012	13.36	13.63	13.33	13.63	35,033,508	+0.37(+2.79%)
Sep 05, 2012	13.17	13.28	13.14	13.26	32,747,826	+0.07(+0.55%)
Sep 04, 2012	13.16	13.26	13.15	13.19	30,115,592	-0.00(-0.01%)
Aug 31, 2012	13.30	13.33	13.16	13.19	30,821,594	-0.04(-0.30%)
Aug 30, 2012	13.29	13.33	13.18	13.23	25,079,634	-0.13(-0.94%)
Aug 29, 2012	13.37	13.44	13.33	13.35	17,661,434	-0.01(-0.06%)
Aug 27, 2012	13.35	13.41	13.31	13.36	22,291,354	+0.01(+0.06%)
Aug 24, 2012	13.31	13.43	13.24	13.35	35,691,560	+0.00(+0.01%)
Aug 23, 2012	13.32	13.38	13.30	13.35	19,561,776	-0.01(-0.07%)
Aug 22, 2012	13.35	13.43	13.33	13.36	28,629,120	-0.03(-0.21%)
Aug 21, 2012	13.33	13.47	13.32	13.39	30,417,284	+0.06(+0.41%)
Aug 20, 2012	13.32	13.42	13.27	13.33	20,401,656	-0.05(-0.35%)
Aug 17, 2012	13.48	13.48	13.33	13.38	26,958,928	-0.05(-0.35%)
Aug 16, 2012	13.51	13.53	13.40	13.43	25,915,136	-0.02(-0.15%)
Aug 15, 2012	13.52	13.54	13.37	13.45	26,975,646	-0.06(-0.48%)
Aug 14, 2012	13.69	13.72	13.50	13.51	31,690,126	-0.08(-0.56%)
Aug 13, 2012	13.62	13.62	13.46	13.59	29,408,092	-0.07(-0.52%)
Aug 10, 2012	13.58	13.67	13.49	13.66	20,077,998	+0.07(+0.52%)
Aug 09, 2012	13.58	13.66	13.51	13.59	29,827,766	+0.02(+0.12%)
Aug 08, 2012	13.58	13.63	13.42	13.57	33,950,020	-0.02(-0.12%)
Aug 07, 2012	13.80	13.83	13.57	13.59	47,522,216	-0.15(-1.12%)
Aug 06, 2012	13.62	13.79	13.53	13.74	31,628,142	+0.13(+0.95%)
Aug 03, 2012	13.59	13.80	13.55	13.61	54,547,428	+0.19(+1.44%)
Aug 02, 2012	13.17	13.55	13.13	13.42	60,831,480	+0.22(+1.70%)
Aug 01, 2012	13.21	13.37	13.17	13.20	56,329,952	+0.39(+3.07%)
Jul 31, 2012	12.67	12.87	12.66	12.80	49,599,532	+0.13(+1.06%)
Jul 30, 2012	12.71	12.81	12.62	12.67	24,652,188	-0.03(-0.23%)
Jul 27, 2012	12.54	12.73	12.48	12.70	38,375,580	+0.27(+2.15%)
Jul 26, 2012	12.55	12.68	12.41	12.43	44,487,348	+0.10(+0.78%)
Jul 25, 2012	12.41	12.42	12.23	12.33	22,007,998	-0.02(-0.13%)
Jul 24, 2012	12.37	12.39	12.21	12.35	34,682,628	+0.01(+0.10%)
Jul 23, 2012	12.45	12.50	12.31	12.34	35,983,840	-0.32(-2.52%)
Jul 20, 2012	12.70	12.75	12.61	12.66	31,482,394	-0.08(-0.62%)
Jul 19, 2012	12.74	12.89	12.66	12.74	28,785,468	-0.00(-0.03%)
Jul 18, 2012	12.68	12.76	12.57	12.74	28,724,732	+0.02(+0.19%)
Jul 17, 2012	12.54	12.74	12.48	12.72	33,966,880	+0.20(+1.57%)
Jul 16, 2012	12.46	12.53	12.41	12.52	25,426,944	-0.02(-0.13%)
Jul 13, 2012	12.24	12.55	12.23	12.54	26,607,894	+0.30(+2.48%)
Jul 12, 2012	12.36	12.38	12.21	12.23	45,130,884	-0.25(-1.99%)
Jul 11, 2012	12.31	12.51	12.30	12.48	35,770,348	+0.15(+1.21%)
Jul 10, 2012	12.39	12.57	12.26	12.33	32,543,850	+0.03(+0.26%)
Jul 09, 2012	12.37	12.40	12.28	12.30	27,092,930	-0.04(-0.29%)
Jul 06, 2012	12.31	12.52	12.27	12.33	26,373,332	-0.04(-0.29%)
Jul 05, 2012	12.55	12.61	12.36	12.37	24,900,288	-0.23(-1.81%)
Jul 03, 2012	12.68	12.74	12.55	12.60	20,419,240	-0.09(-0.70%)

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.