Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.07	13.14	12.84	12.89	6,775,007	-0.27(-2.08%)
Sep 27, 2012	13.11	13.27	13.07	13.17	3,500,012	+0.10(+0.74%)
Sep 26, 2012	12.85	13.19	12.80	13.07	6,288,747	+0.26(+2.01%)
Sep 25, 2012	13.15	13.18	12.77	12.81	8,715,075	-0.33(-2.51%)
Sep 24, 2012	13.22	13.23	13.05	13.14	5,418,414	-0.09(-0.67%)
Sep 21, 2012	13.34	13.42	13.14	13.23	7,767,402	-0.10(-0.72%)
Sep 20, 2012	13.31	13.42	13.25	13.33	5,083,540	-0.01(-0.06%)
Sep 19, 2012	13.27	13.46	13.18	13.34	7,695,717	+0.12(+0.91%)
Sep 18, 2012	13.05	13.27	12.91	13.22	4,693,976	+0.16(+1.23%)
Sep 17, 2012	13.25	13.29	12.99	13.05	5,287,767	-0.19(-1.46%)
Sep 14, 2012	13.16	13.45	12.93	13.25	9,043,624	+0.09(+0.67%)
Sep 13, 2012	13.02	13.27	12.99	13.16	5,110,645	+0.10(+0.80%)
Sep 12, 2012	13.09	13.36	12.99	13.05	7,924,081	+0.07(+0.56%)
Sep 11, 2012	12.81	13.09	12.78	12.98	6,720,408	+0.16(+1.26%)
Sep 10, 2012	12.64	12.97	12.52	12.82	6,337,832	+0.19(+1.46%)
Sep 07, 2012	12.68	12.75	12.55	12.64	5,849,680	-0.04(-0.32%)
Sep 06, 2012	12.62	12.73	12.54	12.68	8,799,727	+0.14(+1.16%)
Sep 05, 2012	12.80	12.83	12.48	12.53	8,789,303	-0.26(-2.01%)
Sep 04, 2012	12.60	12.85	12.52	12.79	9,467,127	+0.19(+1.47%)
Aug 31, 2012	12.49	12.69	12.43	12.60	6,585,068	+0.16(+1.29%)
Aug 30, 2012	12.51	12.62	12.34	12.44	6,569,545	-0.14(-1.15%)
Aug 29, 2012	12.50	12.78	12.48	12.59	12,605,910	+0.60(+4.97%)
Aug 27, 2012	12.15	12.16	11.97	11.99	5,193,644	-0.17(-1.39%)
Aug 24, 2012	12.12	12.23	12.09	12.16	6,205,202	+0.01(+0.07%)
Aug 23, 2012	12.14	12.22	12.08	12.15	4,948,850	+0.01(+0.07%)
Aug 22, 2012	12.27	12.36	12.12	12.14	5,257,740	-0.15(-1.24%)
Aug 21, 2012	12.29	12.49	12.23	12.30	7,970,461	+0.02(+0.20%)
Aug 20, 2012	12.37	12.43	12.14	12.27	8,843,012	-0.14(-1.10%)
Aug 17, 2012	12.27	12.47	12.18	12.41	12,595,567	+0.16(+1.31%)
Aug 16, 2012	12.62	12.69	12.07	12.25	11,385,790	-0.33(-2.62%)
Aug 15, 2012	12.59	12.75	12.55	12.58	6,748,441	-0.04(-0.32%)
Aug 14, 2012	12.61	12.65	12.47	12.62	7,866,783	+0.07(+0.58%)
Aug 13, 2012	12.89	12.93	12.47	12.55	8,168,126	-0.33(-2.56%)
Aug 10, 2012	12.63	12.92	12.40	12.88	11,110,302	+0.18(+1.39%)
Aug 09, 2012	12.83	12.86	12.47	12.70	11,794,460	-0.12(-0.94%)
Aug 08, 2012	11.90	13.11	11.84	12.82	26,571,532	+0.96(+8.12%)
Aug 07, 2012	11.50	11.90	11.37	11.86	14,820,779	+0.48(+4.23%)
Aug 06, 2012	12.32	12.41	11.29	11.37	22,366,626	-0.99(-7.99%)
Aug 03, 2012	12.22	12.41	12.17	12.36	7,997,909	+0.20(+1.65%)
Aug 02, 2012	12.04	12.19	12.04	12.16	8,264,575	+0.02(+0.20%)
Aug 01, 2012	12.08	12.19	12.02	12.14	8,327,831	+0.09(+0.73%)
Jul 31, 2012	11.96	12.06	11.92	12.05	6,431,617	+0.09(+0.74%)
Jul 30, 2012	12.06	12.06	11.94	11.96	4,637,807	-0.14(-1.13%)
Jul 27, 2012	11.84	12.13	11.79	12.10	7,640,429	+0.30(+2.59%)
Jul 26, 2012	11.90	11.95	11.74	11.79	3,937,764	+0.01(+0.07%)
Jul 25, 2012	11.93	11.96	11.74	11.78	5,455,764	-0.08(-0.71%)
Jul 24, 2012	11.98	12.03	11.80	11.87	8,619,938	-0.12(-0.97%)
Jul 23, 2012	12.01	12.26	11.94	11.98	6,631,674	-0.13(-1.06%)
Jul 20, 2012	12.22	12.26	12.07	12.11	5,731,611	-0.22(-1.76%)
Jul 19, 2012	12.60	12.60	12.30	12.33	6,565,155	-0.25(-1.98%)
Jul 18, 2012	12.40	12.62	12.36	12.58	19,328,998	+0.18(+1.42%)
Jul 17, 2012	12.63	12.63	12.22	12.40	10,512,411	-0.14(-1.15%)
Jul 16, 2012	12.87	12.88	12.54	12.55	9,037,631	-0.42(-3.22%)
Jul 13, 2012	13.04	13.20	12.93	12.96	7,372,785	-0.09(-0.68%)
Jul 12, 2012	13.53	13.53	13.02	13.05	10,056,738	-0.64(-4.69%)
Jul 11, 2012	13.68	13.78	13.61	13.69	6,241,211	-0.01(-0.06%)
Jul 10, 2012	13.48	13.70	13.46	13.70	9,870,874	-0.02(-0.12%)
Jul 09, 2012	13.90	14.07	13.71	13.72	8,421,522	-0.40(-2.84%)
Jul 06, 2012	14.21	14.29	14.06	14.12	7,401,179	-0.15(-1.07%)
Jul 05, 2012	14.79	14.79	14.25	14.27	8,471,254	-0.53(-3.58%)
Jul 03, 2012	14.91	14.92	14.77	14.80	4,177,727	-0.10(-0.65%)

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.