Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.00	18.14	17.89	17.90	232,275	-0.18(-1.01%)
Sep 27, 2012	17.86	18.18	17.56	18.08	201,352	+0.37(+2.07%)
Sep 26, 2012	17.44	17.81	17.31	17.71	313,947	+0.33(+1.88%)
Sep 25, 2012	17.74	18.06	17.36	17.39	473,810	-0.85(-4.67%)
Sep 24, 2012	18.27	18.42	18.16	18.24	311,306	-0.05(-0.26%)
Sep 21, 2012	18.57	18.57	18.27	18.29	454,329	-0.05(-0.26%)
Sep 20, 2012	18.10	18.38	18.10	18.33	316,570	+0.13(+0.70%)
Sep 19, 2012	18.04	18.25	18.03	18.21	331,221	+0.21(+1.15%)
Sep 18, 2012	17.73	18.06	17.60	18.00	419,669	-0.02(-0.09%)
Sep 17, 2012	17.95	18.03	17.71	18.02	298,855	-0.03(-0.18%)
Sep 14, 2012	17.89	18.24	17.75	18.05	641,761	+0.29(+1.66%)
Sep 13, 2012	17.38	17.79	17.21	17.75	662,195	+0.37(+2.10%)
Sep 12, 2012	17.30	17.49	17.17	17.39	411,214	+0.10(+0.55%)
Sep 11, 2012	17.14	17.35	17.06	17.29	300,985	+0.20(+1.16%)
Sep 10, 2012	16.78	17.24	16.78	17.09	512,431	+0.37(+2.19%)
Sep 07, 2012	17.27	17.27	16.67	16.73	829,282	-0.62(-3.58%)
Sep 06, 2012	17.31	17.45	17.23	17.35	391,007	+0.14(+0.83%)
Sep 05, 2012	17.15	17.22	16.89	17.20	847,068	+0.12(+0.70%)
Sep 04, 2012	16.94	17.11	16.74	17.08	422,015	+0.21(+1.23%)
Aug 31, 2012	16.98	17.13	16.79	16.88	450,896	-0.04(-0.24%)
Aug 30, 2012	17.05	17.13	16.90	16.92	262,524	-0.18(-1.07%)
Aug 29, 2012	17.13	17.28	16.86	17.10	471,268	+0.28(+1.66%)
Aug 27, 2012	16.47	16.85	16.47	16.82	945,409	+0.35(+2.13%)
Aug 24, 2012	16.09	16.51	15.99	16.47	280,028	+0.34(+2.12%)
Aug 23, 2012	16.27	16.27	16.07	16.13	378,703	-0.12(-0.73%)
Aug 22, 2012	16.26	16.39	16.17	16.25	450,834	-0.01(-0.05%)
Aug 21, 2012	15.99	16.30	15.97	16.26	405,239	+0.30(+1.90%)
Aug 20, 2012	15.88	15.99	15.81	15.95	354,399	+0.04(+0.25%)
Aug 17, 2012	15.86	15.95	15.86	15.92	336,487	+0.01(+0.05%)
Aug 16, 2012	15.86	15.92	15.81	15.91	393,783	+0.02(+0.15%)
Aug 15, 2012	15.79	15.95	15.79	15.88	363,521	-0.03(-0.20%)
Aug 14, 2012	15.67	15.93	15.60	15.92	495,885	+0.32(+2.04%)
Aug 13, 2012	15.57	15.69	15.48	15.60	344,235	+0.02(+0.15%)
Aug 10, 2012	15.37	15.60	15.32	15.57	403,594	+0.09(+0.57%)
Aug 09, 2012	15.49	15.69	15.11	15.49	725,045	-0.15(-0.94%)
Aug 08, 2012	16.50	16.59	15.33	15.63	1,126,127	+1.47(+10.36%)
Aug 07, 2012	14.15	14.37	14.08	14.16	334,174	+0.08(+0.59%)
Aug 06, 2012	14.16	14.44	14.08	14.08	207,564	-0.02(-0.14%)
Aug 03, 2012	14.00	14.26	13.97	14.10	398,973	+0.27(+1.96%)
Aug 02, 2012	13.54	13.87	13.52	13.83	202,512	+0.24(+1.76%)
Aug 01, 2012	14.08	14.12	13.57	13.59	204,009	-0.44(-3.12%)
Jul 31, 2012	14.03	14.12	13.77	14.03	212,470	-0.06(-0.40%)
Jul 30, 2012	14.12	14.18	14.01	14.08	169,186	-0.00(-0.00%)
Jul 27, 2012	13.78	14.12	13.65	14.09	226,047	+0.32(+2.32%)
Jul 26, 2012	13.84	13.92	13.63	13.77	203,124	+0.12(+0.87%)
Jul 25, 2012	13.73	13.81	13.60	13.65	123,814	+0.00(+0.00%)
Jul 24, 2012	13.73	13.81	13.58	13.65	192,418	-0.02(-0.12%)
Jul 23, 2012	13.90	13.90	13.66	13.66	140,071	-0.44(-3.10%)
Jul 20, 2012	13.89	14.20	13.89	14.10	166,877	+0.09(+0.62%)
Jul 19, 2012	14.18	14.31	13.98	14.01	93,991	-0.15(-1.07%)
Jul 18, 2012	14.00	14.28	14.00	14.16	134,557	+0.11(+0.79%)
Jul 17, 2012	14.09	14.14	13.89	14.05	109,887	+0.08(+0.57%)
Jul 16, 2012	13.88	14.04	13.82	13.97	192,392	+0.00(+0.00%)
Jul 13, 2012	13.89	14.04	13.85	13.97	149,626	+0.09(+0.63%)
Jul 12, 2012	13.81	14.02	13.81	13.89	204,619	-0.07(-0.51%)
Jul 11, 2012	13.97	14.11	13.87	13.96	161,507	+0.01(+0.06%)
Jul 10, 2012	14.28	14.32	13.90	13.95	163,715	-0.22(-1.57%)
Jul 09, 2012	14.06	14.19	13.96	14.17	378,395	+0.05(+0.34%)
Jul 06, 2012	14.14	14.20	14.05	14.12	122,748	-0.17(-1.17%)
Jul 05, 2012	14.18	14.32	14.08	14.29	120,149	+0.14(+0.96%)
Jul 03, 2012	14.12	14.16	13.54	14.16	119,942	+0.07(+0.51%)

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.