Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.54	13.72	13.41	13.58	464,307	-0.07(-0.53%)
Sep 27, 2012	13.26	13.81	13.19	13.65	639,551	+0.46(+3.51%)
Sep 26, 2012	13.21	13.28	13.08	13.19	366,546	-0.06(-0.49%)
Sep 25, 2012	13.39	13.40	13.16	13.25	706,447	-0.08(-0.58%)
Sep 24, 2012	13.16	13.46	13.10	13.33	430,484	+0.03(+0.23%)
Sep 21, 2012	13.36	13.47	13.26	13.30	675,168	-0.00(-0.03%)
Sep 20, 2012	13.31	13.37	13.13	13.31	473,058	-0.10(-0.74%)
Sep 19, 2012	13.51	13.55	13.34	13.40	481,043	-0.10(-0.76%)
Sep 18, 2012	13.54	13.58	13.42	13.51	606,868	-0.04(-0.28%)
Sep 17, 2012	13.55	13.59	13.43	13.55	577,066	-0.06(-0.41%)
Sep 14, 2012	13.55	13.79	13.45	13.60	559,778	+0.15(+1.15%)
Sep 13, 2012	13.24	13.48	13.10	13.45	968,007	+0.24(+1.78%)
Sep 12, 2012	13.34	13.52	13.13	13.21	1,189,853	-0.12(-0.87%)
Sep 11, 2012	13.52	13.55	13.30	13.33	456,616	-0.17(-1.27%)
Sep 10, 2012	13.47	13.67	13.47	13.50	387,880	-0.03(-0.22%)
Sep 07, 2012	13.61	13.67	13.49	13.53	681,138	-0.03(-0.22%)
Sep 06, 2012	13.34	13.58	13.24	13.56	1,028,474	+0.33(+2.50%)
Sep 05, 2012	13.18	13.26	12.94	13.23	719,305	+0.00(+0.03%)
Sep 04, 2012	13.01	13.28	12.87	13.22	928,053	+0.20(+1.55%)
Aug 31, 2012	12.98	13.07	12.93	13.02	862,498	+0.14(+1.10%)
Aug 30, 2012	12.80	13.08	12.54	12.88	1,651,873	-0.28(-2.12%)
Aug 29, 2012	13.64	13.66	12.92	13.16	2,537,627	-0.46(-3.40%)
Aug 27, 2012	13.73	13.73	13.55	13.62	467,317	-0.07(-0.50%)
Aug 24, 2012	13.55	13.82	13.54	13.69	605,727	+0.15(+1.08%)
Aug 23, 2012	13.64	13.67	13.49	13.55	1,118,898	-0.17(-1.22%)
Aug 22, 2012	13.58	13.71	13.51	13.71	631,059	+0.06(+0.47%)
Aug 21, 2012	13.70	13.76	13.55	13.65	942,038	-0.00(-0.03%)
Aug 20, 2012	13.82	13.91	13.60	13.65	1,207,592	-0.16(-1.15%)
Aug 17, 2012	13.77	13.88	13.75	13.81	548,265	+0.05(+0.37%)
Aug 16, 2012	13.61	13.81	13.52	13.76	773,578	+0.19(+1.39%)
Aug 15, 2012	13.44	13.61	13.43	13.57	840,052	+0.06(+0.41%)
Aug 14, 2012	13.26	13.54	13.22	13.52	1,434,256	+0.32(+2.43%)
Aug 13, 2012	13.19	13.21	12.94	13.20	558,837	-0.05(-0.36%)
Aug 10, 2012	13.19	13.28	13.17	13.24	544,190	+0.03(+0.23%)
Aug 09, 2012	13.01	13.29	13.01	13.21	1,133,808	+0.20(+1.55%)
Aug 08, 2012	12.94	13.06	12.84	13.01	1,383,142	+0.07(+0.53%)
Aug 07, 2012	12.87	13.09	12.82	12.94	1,619,203	+0.18(+1.44%)
Aug 06, 2012	12.72	13.05	12.69	12.76	1,051,717	+0.09(+0.68%)
Aug 03, 2012	12.13	12.87	12.13	12.67	3,160,080	+0.65(+5.41%)
Aug 02, 2012	11.60	12.28	11.51	12.02	3,289,345	-0.11(-0.92%)
Aug 01, 2012	12.13	12.26	11.92	12.13	2,500,155	+0.09(+0.71%)
Jul 31, 2012	12.11	12.21	12.03	12.05	847,559	-0.13(-1.09%)
Jul 30, 2012	12.15	12.19	11.96	12.18	423,128	+0.04(+0.32%)
Jul 27, 2012	11.91	12.18	11.91	12.14	1,119,949	+0.38(+3.24%)
Jul 26, 2012	11.76	11.96	11.64	11.76	1,140,138	+0.25(+2.16%)
Jul 25, 2012	11.73	11.90	11.46	11.51	965,624	-0.18(-1.50%)
Jul 24, 2012	11.73	11.86	11.60	11.69	443,611	-0.02(-0.18%)
Jul 23, 2012	11.81	11.81	11.36	11.71	1,043,084	-0.22(-1.87%)
Jul 20, 2012	12.14	12.19	11.87	11.93	647,856	-0.31(-2.55%)
Jul 19, 2012	12.16	12.32	12.10	12.24	903,767	+0.15(+1.27%)
Jul 18, 2012	11.92	12.22	11.92	12.09	890,792	+0.13(+1.11%)
Jul 17, 2012	11.99	11.99	11.78	11.96	918,470	+0.00(+0.04%)
Jul 16, 2012	12.15	12.15	11.86	11.95	1,091,970	-0.23(-1.90%)
Jul 13, 2012	12.03	12.22	11.99	12.19	779,437	+0.23(+1.90%)
Jul 12, 2012	12.18	12.19	11.90	11.96	1,438,423	-0.36(-2.95%)
Jul 11, 2012	12.05	12.35	11.95	12.32	1,726,101	+0.30(+2.49%)
Jul 10, 2012	11.96	12.19	11.95	12.02	800,935	+0.12(+0.97%)
Jul 09, 2012	11.84	12.00	11.71	11.91	1,020,746	+0.05(+0.40%)
Jul 06, 2012	11.85	11.93	11.72	11.86	539,556	-0.14(-1.18%)
Jul 05, 2012	11.82	12.08	11.67	12.00	1,186,375	+0.27(+2.26%)
Jul 03, 2012	11.70	11.93	11.60	11.74	641,587	+0.15(+1.33%)

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.