Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.59	15.66	15.35	15.53	828,830	-0.17(-1.11%)
Sep 27, 2012	15.48	15.99	15.35	15.71	1,498,591	+0.38(+2.45%)
Sep 26, 2012	15.59	15.67	15.15	15.33	740,646	-0.29(-1.83%)
Sep 25, 2012	16.43	16.50	15.60	15.62	937,563	-0.74(-4.53%)
Sep 24, 2012	16.39	16.65	16.32	16.36	459,426	-0.22(-1.31%)
Sep 21, 2012	17.08	17.12	16.56	16.57	1,141,372	-0.27(-1.63%)
Sep 20, 2012	16.54	17.02	16.49	16.85	1,014,203	+0.13(+0.79%)
Sep 19, 2012	16.34	16.74	16.27	16.72	1,045,107	+0.40(+2.46%)
Sep 18, 2012	16.51	16.69	16.23	16.32	748,438	-0.23(-1.37%)
Sep 17, 2012	16.79	16.79	16.28	16.54	736,630	-0.36(-2.16%)
Sep 14, 2012	16.39	16.98	16.37	16.91	1,152,917	+0.48(+2.90%)
Sep 13, 2012	16.26	16.48	16.00	16.43	732,301	+0.17(+1.04%)
Sep 12, 2012	16.30	16.33	15.97	16.26	615,796	+0.13(+0.79%)
Sep 11, 2012	16.25	16.38	16.07	16.14	736,558	-0.08(-0.49%)
Sep 10, 2012	15.99	16.59	15.99	16.22	1,684,492	+0.15(+0.95%)
Sep 07, 2012	14.51	16.10	14.38	16.06	1,267,061	+0.66(+4.26%)
Sep 06, 2012	14.89	15.47	14.86	15.41	965,450	+0.66(+4.44%)
Sep 05, 2012	14.52	14.86	14.43	14.75	616,976	+0.28(+1.94%)
Sep 04, 2012	14.26	14.54	13.98	14.47	499,399	+0.15(+1.03%)
Aug 31, 2012	14.43	14.57	14.19	14.32	559,946	+0.05(+0.33%)
Aug 30, 2012	14.51	14.60	14.23	14.27	492,494	-0.39(-2.63%)
Aug 29, 2012	14.64	14.72	14.51	14.66	430,979	-0.02(-0.11%)
Aug 27, 2012	14.55	14.87	14.44	14.68	636,384	+0.23(+1.57%)
Aug 24, 2012	14.67	14.72	14.43	14.45	763,105	-0.27(-1.83%)
Aug 23, 2012	14.87	14.91	14.64	14.72	734,291	-0.18(-1.21%)
Aug 22, 2012	15.03	15.06	14.79	14.90	832,573	-0.20(-1.30%)
Aug 21, 2012	14.92	15.28	14.92	15.09	1,040,065	+0.25(+1.71%)
Aug 20, 2012	15.33	15.34	14.78	14.84	1,132,013	-0.54(-3.51%)
Aug 17, 2012	15.12	15.40	15.08	15.38	377,779	+0.27(+1.78%)
Aug 16, 2012	14.98	15.16	14.87	15.11	682,679	+0.12(+0.81%)
Aug 15, 2012	14.90	15.11	14.80	14.99	1,103,534	+0.08(+0.57%)
Aug 14, 2012	14.88	15.02	14.77	14.90	645,983	+0.15(+1.04%)
Aug 13, 2012	14.89	14.98	14.33	14.75	1,303,394	-0.21(-1.41%)
Aug 10, 2012	14.82	15.03	14.75	14.96	749,450	+0.06(+0.39%)
Aug 09, 2012	14.58	14.93	14.52	14.90	616,543	+0.34(+2.36%)
Aug 08, 2012	14.41	14.62	14.10	14.56	796,178	+0.11(+0.73%)
Aug 07, 2012	14.37	14.72	14.22	14.45	1,284,315	+0.30(+2.09%)
Aug 06, 2012	13.70	14.27	13.68	14.16	1,345,387	+0.54(+3.96%)
Aug 03, 2012	13.55	13.80	13.53	13.62	1,291,154	+0.46(+3.49%)
Aug 02, 2012	13.46	13.86	12.98	13.16	1,310,988	-0.33(-2.43%)
Aug 01, 2012	13.74	13.85	13.34	13.49	1,924,450	-0.33(-2.37%)
Jul 31, 2012	14.01	15.05	12.96	13.81	3,716,934	-0.76(-5.22%)
Jul 30, 2012	14.81	15.08	14.33	14.58	1,747,970	-0.18(-1.22%)
Jul 27, 2012	14.16	14.82	14.06	14.76	1,366,382	+0.71(+5.04%)
Jul 26, 2012	13.63	14.12	13.51	14.05	1,083,159	+0.75(+5.60%)
Jul 25, 2012	13.20	13.47	13.00	13.30	1,160,674	+0.24(+1.86%)
Jul 24, 2012	13.81	13.84	12.95	13.06	1,474,479	-0.72(-5.25%)
Jul 23, 2012	13.72	13.93	13.47	13.78	723,663	-0.38(-2.65%)
Jul 20, 2012	14.20	14.38	14.03	14.16	918,574	-0.26(-1.80%)
Jul 19, 2012	14.71	14.77	14.39	14.42	1,038,207	-0.23(-1.55%)
Jul 18, 2012	14.04	14.77	14.02	14.64	630,621	+0.48(+3.36%)
Jul 17, 2012	14.02	14.21	13.79	14.17	609,341	+0.25(+1.79%)
Jul 16, 2012	14.03	14.13	13.59	13.92	749,085	-0.27(-1.94%)
Jul 13, 2012	14.08	14.33	14.06	14.20	844,166	+0.21(+1.47%)
Jul 12, 2012	13.74	14.12	13.47	13.99	907,141	+0.10(+0.69%)
Jul 11, 2012	13.85	14.17	13.79	13.89	1,021,383	+0.07(+0.54%)
Jul 10, 2012	14.40	14.54	13.71	13.82	970,252	-0.38(-2.68%)
Jul 09, 2012	14.29	14.42	13.98	14.20	1,159,180	-0.13(-0.92%)
Jul 06, 2012	14.37	14.53	14.11	14.33	934,890	-0.27(-1.88%)
Jul 05, 2012	14.24	14.67	14.14	14.61	1,249,832	+0.24(+1.66%)
Jul 03, 2012	13.77	14.42	13.71	14.37	663,895	+0.68(+4.94%)

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.