Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.92	12.97	12.81	12.86	2,260,943	-0.12(-0.90%)
Sep 27, 2012	12.98	13.14	12.93	12.98	1,657,732	+0.03(+0.23%)
Sep 26, 2012	13.00	13.05	12.89	12.95	1,540,702	-0.03(-0.24%)
Sep 25, 2012	13.05	13.07	12.97	12.98	2,134,797	-0.06(-0.43%)
Sep 24, 2012	12.90	13.07	12.90	13.04	1,140,560	+0.07(+0.55%)
Sep 21, 2012	13.07	13.07	12.96	12.96	3,306,848	-0.05(-0.40%)
Sep 20, 2012	13.10	13.11	12.96	13.02	2,325,638	-0.15(-1.14%)
Sep 19, 2012	13.18	13.22	13.14	13.17	1,366,467	+0.03(+0.20%)
Sep 18, 2012	13.12	13.19	13.07	13.14	1,276,553	-0.00(-0.01%)
Sep 17, 2012	13.07	13.21	13.06	13.14	993,709	+0.07(+0.56%)
Sep 14, 2012	12.92	13.15	12.92	13.07	997,787	+0.15(+1.15%)
Sep 13, 2012	12.88	12.93	12.87	12.92	2,705,810	+0.07(+0.54%)
Sep 12, 2012	12.91	12.96	12.81	12.85	2,053,534	-0.02(-0.13%)
Sep 11, 2012	12.92	12.92	12.85	12.87	3,370,591	-0.08(-0.62%)
Sep 10, 2012	12.89	13.00	12.79	12.95	1,574,188	+0.05(+0.39%)
Sep 07, 2012	12.98	13.00	12.90	12.90	702,736	-0.07(-0.52%)
Sep 06, 2012	12.95	13.02	12.93	12.97	663,176	+0.02(+0.16%)
Sep 05, 2012	12.96	12.97	12.86	12.95	1,006,821	+0.03(+0.22%)
Sep 04, 2012	12.88	12.95	12.83	12.92	1,967,431	+0.02(+0.13%)
Aug 31, 2012	12.90	12.97	12.84	12.90	1,250,329	+0.02(+0.16%)
Aug 30, 2012	12.96	12.97	12.85	12.88	568,529	-0.08(-0.61%)
Aug 29, 2012	12.91	12.99	12.85	12.96	633,626	+0.15(+1.20%)
Aug 27, 2012	12.88	12.91	12.77	12.80	853,164	-0.00(-0.01%)
Aug 24, 2012	12.78	12.84	12.74	12.81	1,271,362	-0.01(-0.09%)
Aug 23, 2012	12.77	12.88	12.74	12.82	2,792,969	+0.02(+0.16%)
Aug 22, 2012	12.85	12.93	12.71	12.80	2,471,481	-0.08(-0.66%)
Aug 21, 2012	12.86	12.90	12.81	12.88	1,096,048	+0.03(+0.23%)
Aug 20, 2012	12.94	13.00	12.83	12.85	1,347,401	-0.07(-0.57%)
Aug 17, 2012	12.97	13.00	12.92	12.92	685,163	-0.05(-0.39%)
Aug 16, 2012	12.98	13.02	12.87	12.98	1,564,205	+0.02(+0.16%)
Aug 15, 2012	12.91	13.02	12.91	12.95	581,193	-0.01(-0.07%)
Aug 14, 2012	13.00	13.03	12.90	12.96	812,948	-0.00(-0.03%)
Aug 13, 2012	13.03	13.11	12.95	12.97	552,799	-0.08(-0.63%)
Aug 10, 2012	12.99	13.16	12.98	13.05	698,749	-0.02(-0.11%)
Aug 09, 2012	13.15	13.24	13.04	13.07	612,316	-0.06(-0.47%)
Aug 08, 2012	13.22	13.26	13.09	13.13	805,129	-0.17(-1.28%)
Aug 07, 2012	13.44	13.47	13.25	13.30	440,845	-0.14(-1.02%)
Aug 06, 2012	13.46	13.48	13.37	13.43	651,876	+0.02(+0.15%)
Aug 03, 2012	13.52	13.54	13.38	13.41	1,079,077	+0.04(+0.31%)
Aug 02, 2012	13.35	13.41	13.32	13.37	992,243	-0.06(-0.46%)
Aug 01, 2012	13.55	13.69	13.42	13.43	768,180	-0.06(-0.43%)
Jul 31, 2012	13.53	13.57	13.44	13.49	1,278,131	-0.06(-0.44%)
Jul 30, 2012	13.58	13.65	13.53	13.55	604,982	-0.03(-0.22%)
Jul 27, 2012	13.56	13.66	13.52	13.58	587,264	+0.03(+0.25%)
Jul 26, 2012	13.63	13.70	13.48	13.55	842,919	+0.01(+0.04%)
Jul 25, 2012	13.54	13.59	13.41	13.54	861,090	+0.08(+0.60%)
Jul 24, 2012	13.58	13.61	13.42	13.46	1,107,843	-0.08(-0.55%)
Jul 23, 2012	13.48	13.58	13.47	13.54	1,738,655	-0.03(-0.19%)
Jul 20, 2012	13.56	13.67	13.53	13.56	2,734,172	-0.01(-0.10%)
Jul 19, 2012	13.72	13.74	13.51	13.58	1,633,364	-0.12(-0.85%)
Jul 18, 2012	13.57	13.73	13.41	13.69	3,151,405	+0.07(+0.54%)
Jul 17, 2012	13.31	13.71	13.16	13.62	2,588,734	+0.42(+3.20%)
Jul 16, 2012	13.12	13.31	13.11	13.20	1,957,271	+0.03(+0.24%)
Jul 13, 2012	12.97	13.17	12.93	13.17	1,572,403	+0.25(+1.90%)
Jul 12, 2012	12.78	12.98	12.73	12.92	2,777,884	+0.11(+0.88%)
Jul 11, 2012	12.90	12.90	12.76	12.81	2,005,402	-0.06(-0.50%)
Jul 10, 2012	13.09	13.09	12.85	12.87	1,097,061	-0.18(-1.37%)
Jul 09, 2012	13.07	13.08	12.99	13.05	779,309	+0.00(+0.01%)
Jul 06, 2012	13.04	13.10	12.97	13.05	891,466	-0.04(-0.33%)
Jul 05, 2012	13.20	13.28	13.04	13.09	905,197	-0.11(-0.81%)
Jul 03, 2012	13.10	13.20	13.04	13.20	594,609	+0.13(+0.98%)

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.