Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.28	15.28	15.13	15.19	41,448,516	-0.07(-0.44%)
Sep 27, 2012	15.20	15.29	15.19	15.25	37,784,884	+0.08(+0.52%)
Sep 26, 2012	15.22	15.27	15.15	15.17	47,420,396	-0.01(-0.04%)
Sep 25, 2012	15.18	15.37	15.16	15.18	56,009,188	+0.06(+0.36%)
Sep 24, 2012	14.94	15.18	14.94	15.13	43,352,808	+0.14(+0.96%)
Sep 21, 2012	14.95	15.07	14.91	14.98	74,357,688	+0.06(+0.43%)
Sep 20, 2012	14.75	14.92	14.69	14.92	44,498,428	+0.15(+1.03%)
Sep 19, 2012	14.69	14.90	14.68	14.76	45,056,328	+0.09(+0.62%)
Sep 18, 2012	14.63	14.72	14.61	14.67	41,060,692	-0.01(-0.04%)
Sep 17, 2012	14.47	14.70	14.47	14.68	46,438,076	+0.13(+0.92%)
Sep 14, 2012	14.78	14.78	14.44	14.54	96,594,984	-0.28(-1.86%)
Sep 13, 2012	14.69	14.83	14.58	14.82	50,578,092	+0.11(+0.75%)
Sep 12, 2012	14.76	14.80	14.71	14.71	32,660,856	-0.06(-0.41%)
Sep 11, 2012	14.72	14.81	14.70	14.77	32,936,872	+0.04(+0.29%)
Sep 10, 2012	14.79	14.83	14.73	14.73	27,998,750	-0.09(-0.58%)
Sep 07, 2012	14.86	14.89	14.75	14.81	37,310,740	-0.06(-0.41%)
Sep 06, 2012	14.73	14.90	14.72	14.87	38,542,580	+0.26(+1.76%)
Sep 05, 2012	14.61	14.64	14.50	14.62	38,660,176	+0.09(+0.61%)
Sep 04, 2012	14.54	14.61	14.51	14.53	56,898,960	-0.05(-0.36%)
Aug 31, 2012	14.59	14.71	14.51	14.58	42,927,036	+0.01(+0.08%)
Aug 30, 2012	14.59	14.66	14.55	14.57	32,316,152	-0.07(-0.50%)
Aug 29, 2012	14.61	14.73	14.54	14.64	30,058,568	+0.04(+0.29%)
Aug 27, 2012	14.62	14.67	14.59	14.60	31,647,032	-0.07(-0.50%)
Aug 24, 2012	14.50	14.73	14.50	14.67	37,774,140	+0.16(+1.14%)
Aug 23, 2012	14.53	14.56	14.48	14.51	34,530,664	+0.02(+0.17%)
Aug 22, 2012	14.42	14.53	14.42	14.48	31,478,430	+0.01(+0.04%)
Aug 21, 2012	14.61	14.65	14.45	14.48	34,805,392	-0.13(-0.92%)
Aug 20, 2012	14.49	14.65	14.49	14.61	38,008,780	+0.07(+0.50%)
Aug 17, 2012	14.71	14.71	14.47	14.54	47,803,940	-0.14(-0.96%)
Aug 16, 2012	14.71	14.72	14.56	14.68	34,775,104	-0.01(-0.08%)
Aug 15, 2012	14.65	14.78	14.65	14.69	29,200,638	+0.04(+0.25%)
Aug 14, 2012	14.58	14.72	14.56	14.65	38,841,784	+0.16(+1.10%)
Aug 13, 2012	14.55	14.59	14.46	14.50	37,698,748	-0.13(-0.92%)
Aug 10, 2012	14.58	14.63	14.51	14.63	32,422,560	+0.04(+0.29%)
Aug 09, 2012	14.56	14.70	14.50	14.59	40,184,560	+0.02(+0.17%)
Aug 08, 2012	14.49	14.61	14.48	14.56	49,634,764	+0.05(+0.38%)
Aug 07, 2012	14.67	14.70	14.50	14.51	92,247,032	-0.32(-2.14%)
Aug 06, 2012	14.81	14.89	14.79	14.83	42,181,000	-0.01(-0.08%)
Aug 03, 2012	14.73	14.87	14.72	14.84	54,130,328	+0.22(+1.50%)
Aug 02, 2012	14.55	14.67	14.44	14.62	49,291,944	-0.01(-0.08%)
Aug 01, 2012	14.62	14.78	14.50	14.63	69,619,024	+0.07(+0.46%)
Jul 31, 2012	14.49	14.83	14.48	14.56	91,299,848	+0.20(+1.39%)
Jul 30, 2012	14.40	14.44	14.28	14.36	49,008,944	-0.07(-0.48%)
Jul 27, 2012	14.34	14.50	14.24	14.43	57,048,948	+0.21(+1.45%)
Jul 26, 2012	14.26	14.35	14.19	14.23	42,103,684	+0.09(+0.66%)
Jul 25, 2012	14.17	14.24	13.99	14.13	47,376,616	-0.03(-0.19%)
Jul 24, 2012	14.18	14.25	13.98	14.16	60,464,664	-0.14(-0.95%)
Jul 23, 2012	14.22	14.34	14.16	14.30	172,946,592	-0.06(-0.42%)
Jul 20, 2012	14.35	14.46	14.32	14.36	185,362,864	-0.06(-0.40%)
Jul 19, 2012	14.30	14.44	14.21	14.42	176,989,568	+0.08(+0.53%)
Jul 18, 2012	14.25	14.40	14.22	14.34	57,601,272	+0.03(+0.21%)
Jul 17, 2012	14.02	14.38	13.99	14.31	67,848,984	+0.30(+2.12%)
Jul 16, 2012	13.76	14.04	13.76	14.01	48,343,156	+0.19(+1.40%)
Jul 13, 2012	13.76	13.87	13.75	13.82	46,477,272	+0.08(+0.62%)
Jul 12, 2012	13.52	13.80	13.42	13.73	71,358,720	+0.20(+1.48%)
Jul 11, 2012	13.56	13.57	13.33	13.53	42,918,728	-0.06(-0.45%)
Jul 10, 2012	13.76	13.79	13.56	13.59	40,795,828	-0.13(-0.93%)
Jul 09, 2012	13.66	13.74	13.60	13.72	37,300,576	+0.07(+0.49%)
Jul 06, 2012	13.67	13.69	13.55	13.66	31,337,902	-0.08(-0.57%)
Jul 05, 2012	13.82	13.87	13.67	13.73	40,538,732	-0.12(-0.87%)
Jul 03, 2012	13.90	13.93	13.79	13.86	25,784,198	-0.08(-0.54%)

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.