Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.54	13.72	13.41	13.58	464,356	-0.07(-0.53%)
Sep 27, 2012	13.26	13.81	13.19	13.65	639,618	+0.46(+3.51%)
Sep 26, 2012	13.21	13.28	13.08	13.19	366,585	-0.06(-0.49%)
Sep 25, 2012	13.39	13.39	13.15	13.25	706,521	-0.08(-0.58%)
Sep 24, 2012	13.15	13.45	13.10	13.33	430,529	+0.03(+0.23%)
Sep 21, 2012	13.36	13.47	13.26	13.30	675,240	-0.00(-0.03%)
Sep 20, 2012	13.31	13.37	13.13	13.30	473,108	-0.10(-0.74%)
Sep 19, 2012	13.51	13.55	13.34	13.40	481,094	-0.10(-0.76%)
Sep 18, 2012	13.54	13.57	13.42	13.51	606,932	-0.04(-0.28%)
Sep 17, 2012	13.55	13.59	13.43	13.54	577,127	-0.06(-0.41%)
Sep 14, 2012	13.55	13.79	13.45	13.60	559,837	+0.15(+1.15%)
Sep 13, 2012	13.24	13.48	13.09	13.45	968,109	+0.24(+1.78%)
Sep 12, 2012	13.34	13.52	13.13	13.21	1,189,979	-0.12(-0.87%)
Sep 11, 2012	13.52	13.54	13.30	13.33	456,664	-0.17(-1.27%)
Sep 10, 2012	13.47	13.67	13.47	13.50	387,920	-0.03(-0.22%)
Sep 07, 2012	13.60	13.67	13.48	13.53	681,210	-0.03(-0.22%)
Sep 06, 2012	13.33	13.57	13.24	13.56	1,028,582	+0.33(+2.50%)
Sep 05, 2012	13.18	13.26	12.94	13.23	719,381	+0.00(+0.03%)
Sep 04, 2012	13.01	13.28	12.87	13.22	928,151	+0.20(+1.55%)
Aug 31, 2012	12.98	13.06	12.93	13.02	862,589	+0.14(+1.10%)
Aug 30, 2012	12.80	13.08	12.54	12.88	1,652,047	-0.28(-2.12%)
Aug 29, 2012	13.63	13.66	12.92	13.16	2,537,895	-0.46(-3.40%)
Aug 27, 2012	13.73	13.73	13.55	13.62	467,366	-0.07(-0.50%)
Aug 24, 2012	13.54	13.82	13.54	13.69	605,791	+0.15(+1.08%)
Aug 23, 2012	13.63	13.67	13.49	13.54	1,119,016	-0.17(-1.22%)
Aug 22, 2012	13.58	13.71	13.51	13.71	631,126	+0.06(+0.47%)
Aug 21, 2012	13.70	13.76	13.55	13.65	942,137	-0.00(-0.03%)
Aug 20, 2012	13.82	13.90	13.60	13.65	1,207,719	-0.16(-1.15%)
Aug 17, 2012	13.77	13.88	13.75	13.81	548,323	+0.05(+0.37%)
Aug 16, 2012	13.60	13.81	13.52	13.76	773,660	+0.19(+1.39%)
Aug 15, 2012	13.44	13.61	13.43	13.57	840,140	+0.06(+0.41%)
Aug 14, 2012	13.26	13.54	13.22	13.51	1,434,407	+0.32(+2.43%)
Aug 13, 2012	13.19	13.21	12.94	13.19	558,895	-0.05(-0.36%)
Aug 10, 2012	13.19	13.28	13.17	13.24	544,247	+0.03(+0.23%)
Aug 09, 2012	13.01	13.28	13.01	13.21	1,133,928	+0.20(+1.55%)
Aug 08, 2012	12.94	13.06	12.84	13.01	1,383,288	+0.07(+0.53%)
Aug 07, 2012	12.87	13.09	12.82	12.94	1,619,373	+0.18(+1.44%)
Aug 06, 2012	12.72	13.05	12.69	12.76	1,051,828	+0.09(+0.68%)
Aug 03, 2012	12.13	12.87	12.12	12.67	3,160,413	+0.65(+5.41%)
Aug 02, 2012	11.60	12.28	11.51	12.02	3,289,691	-0.11(-0.92%)
Aug 01, 2012	12.13	12.26	11.92	12.13	2,500,419	+0.09(+0.71%)
Jul 31, 2012	12.11	12.21	12.03	12.05	847,648	-0.13(-1.09%)
Jul 30, 2012	12.15	12.19	11.96	12.18	423,172	+0.04(+0.32%)
Jul 27, 2012	11.91	12.18	11.91	12.14	1,120,066	+0.38(+3.24%)
Jul 26, 2012	11.76	11.96	11.64	11.76	1,140,258	+0.25(+2.16%)
Jul 25, 2012	11.73	11.90	11.46	11.51	965,726	-0.18(-1.50%)
Jul 24, 2012	11.73	11.86	11.60	11.69	443,658	-0.02(-0.18%)
Jul 23, 2012	11.81	11.81	11.36	11.71	1,043,194	-0.22(-1.87%)
Jul 20, 2012	12.14	12.18	11.87	11.93	647,924	-0.31(-2.55%)
Jul 19, 2012	12.16	12.32	12.10	12.24	903,862	+0.15(+1.27%)
Jul 18, 2012	11.92	12.22	11.92	12.09	890,886	+0.13(+1.11%)
Jul 17, 2012	11.99	11.99	11.78	11.96	918,567	+0.00(+0.04%)
Jul 16, 2012	12.15	12.15	11.86	11.95	1,092,085	-0.23(-1.90%)
Jul 13, 2012	12.03	12.22	11.99	12.18	779,519	+0.23(+1.90%)
Jul 12, 2012	12.18	12.19	11.90	11.96	1,438,574	-0.36(-2.95%)
Jul 11, 2012	12.05	12.35	11.95	12.32	1,726,283	+0.30(+2.49%)
Jul 10, 2012	11.96	12.18	11.95	12.02	801,019	+0.12(+0.97%)
Jul 09, 2012	11.84	12.00	11.71	11.91	1,020,854	+0.05(+0.40%)
Jul 06, 2012	11.85	11.93	11.72	11.86	539,612	-0.14(-1.18%)
Jul 05, 2012	11.82	12.08	11.67	12.00	1,186,500	+0.27(+2.26%)
Jul 03, 2012	11.70	11.93	11.60	11.73	641,654	+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.