Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.10	14.11	14.00	14.04	5,598,412	-0.16(-1.12%)
Sep 27, 2012	14.12	14.25	14.06	14.20	2,369,614	+0.26(+1.86%)
Sep 26, 2012	13.95	13.99	13.89	13.94	2,461,641	-0.05(-0.34%)
Sep 25, 2012	14.20	14.23	13.96	13.99	7,416,816	-0.19(-1.37%)
Sep 24, 2012	14.15	14.21	14.11	14.18	5,925,656	-0.08(-0.54%)
Sep 21, 2012	14.35	14.36	14.26	14.26	2,158,247	-0.01(-0.04%)
Sep 20, 2012	14.15	14.27	14.09	14.26	6,976,079	-0.09(-0.66%)
Sep 19, 2012	14.29	14.39	14.26	14.36	2,419,931	+0.10(+0.70%)
Sep 18, 2012	14.23	14.26	14.17	14.26	3,221,187	-0.03(-0.21%)
Sep 17, 2012	14.39	14.41	14.25	14.29	2,784,338	-0.17(-1.14%)
Sep 14, 2012	14.42	14.58	14.40	14.45	3,271,156	+0.09(+0.66%)
Sep 13, 2012	14.07	14.43	14.03	14.36	5,546,030	+0.25(+1.80%)
Sep 12, 2012	14.15	14.16	14.07	14.10	2,820,504	+0.05(+0.38%)
Sep 11, 2012	13.99	14.09	13.98	14.05	4,314,435	+0.21(+1.54%)
Sep 10, 2012	13.90	13.96	13.83	13.84	3,033,174	-0.17(-1.18%)
Sep 07, 2012	13.93	14.02	13.93	14.00	3,509,507	+0.11(+0.76%)
Sep 06, 2012	13.70	13.93	13.70	13.90	9,720,088	+0.33(+2.44%)
Sep 05, 2012	13.57	13.61	13.50	13.57	4,691,748	-0.04(-0.26%)
Sep 04, 2012	13.67	13.70	13.56	13.60	12,791,315	-0.25(-1.79%)
Aug 31, 2012	13.84	13.93	13.71	13.85	4,712,159	+0.17(+1.25%)
Aug 30, 2012	13.83	13.83	13.65	13.68	4,074,892	-0.26(-1.86%)
Aug 29, 2012	13.99	14.01	13.92	13.94	1,811,214	+0.01(+0.08%)
Aug 27, 2012	13.96	14.00	13.91	13.93	2,338,591	-0.09(-0.67%)
Aug 24, 2012	13.94	14.06	13.90	14.02	2,290,809	-0.02(-0.13%)
Aug 23, 2012	14.12	14.13	14.00	14.04	3,966,805	-0.18(-1.25%)
Aug 22, 2012	14.07	14.23	14.05	14.22	2,487,657	+0.02(+0.17%)
Aug 21, 2012	14.25	14.30	14.15	14.19	8,293,729	+0.12(+0.88%)
Aug 20, 2012	14.04	14.07	14.00	14.07	1,431,025	+0.10(+0.72%)
Aug 17, 2012	13.99	14.01	13.94	13.97	2,725,481	-0.04(-0.29%)
Aug 16, 2012	13.91	14.04	13.87	14.01	3,833,926	+0.19(+1.41%)
Aug 15, 2012	13.79	13.84	13.77	13.81	5,375,110	-0.04(-0.26%)
Aug 14, 2012	13.86	13.89	13.80	13.85	4,491,416	-0.02(-0.17%)
Aug 13, 2012	13.90	13.94	13.82	13.87	3,689,143	-0.15(-1.05%)
Aug 10, 2012	13.88	14.02	13.86	14.02	2,246,124	-0.01(-0.04%)
Aug 09, 2012	14.00	14.07	13.98	14.03	2,338,674	-0.01(-0.04%)
Aug 08, 2012	13.98	14.08	13.97	14.03	1,799,403	+0.09(+0.68%)
Aug 07, 2012	13.98	14.03	13.94	13.94	4,291,550	+0.06(+0.43%)
Aug 06, 2012	13.86	13.95	13.84	13.88	2,603,143	+0.00(+0.00%)
Aug 03, 2012	13.81	13.93	13.79	13.88	3,104,091	+0.27(+1.95%)
Aug 02, 2012	13.59	13.74	13.50	13.61	5,172,160	-0.03(-0.22%)
Aug 01, 2012	13.78	13.79	13.63	13.64	4,274,652	-0.04(-0.26%)
Jul 31, 2012	13.73	13.77	13.66	13.68	6,270,112	-0.01(-0.04%)
Jul 30, 2012	13.68	13.74	13.65	13.69	1,963,972	+0.01(+0.09%)
Jul 27, 2012	13.49	13.71	13.47	13.67	4,854,813	+0.36(+2.70%)
Jul 26, 2012	13.32	13.38	13.27	13.31	2,923,489	+0.25(+1.90%)
Jul 25, 2012	13.07	13.14	12.95	13.07	6,242,241	+0.16(+1.24%)
Jul 24, 2012	13.04	13.05	12.79	12.91	2,398,862	-0.08(-0.59%)
Jul 23, 2012	12.89	13.00	12.84	12.98	3,858,135	-0.25(-1.87%)
Jul 20, 2012	13.32	13.34	13.22	13.23	5,031,544	-0.16(-1.19%)
Jul 19, 2012	13.38	13.44	13.32	13.39	3,336,023	+0.22(+1.70%)
Jul 18, 2012	13.02	13.21	13.02	13.17	2,958,230	+0.08(+0.63%)
Jul 17, 2012	13.02	13.11	12.87	13.08	2,248,484	+0.19(+1.46%)
Jul 16, 2012	12.88	12.92	12.81	12.89	1,614,679	+0.02(+0.18%)
Jul 13, 2012	12.69	12.89	12.69	12.87	1,322,424	+0.22(+1.77%)
Jul 12, 2012	12.61	12.69	12.53	12.65	2,484,405	-0.19(-1.47%)
Jul 11, 2012	12.83	12.89	12.73	12.84	2,004,224	+0.12(+0.97%)
Jul 10, 2012	12.91	12.92	12.66	12.71	3,937,123	-0.18(-1.37%)
Jul 09, 2012	12.85	12.89	12.79	12.89	1,545,191	-0.03(-0.23%)
Jul 06, 2012	12.91	12.95	12.82	12.92	1,703,344	-0.15(-1.13%)
Jul 05, 2012	13.06	13.12	13.00	13.07	1,969,947	-0.02(-0.18%)
Jul 03, 2012	12.95	13.09	12.95	13.09	2,040,832	+0.09(+0.68%)

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.