Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.35	16.37	16.26	16.33	558,485	-0.06(-0.35%)
Sep 27, 2012	16.34	16.43	16.31	16.39	196,814	+0.12(+0.71%)
Sep 26, 2012	16.39	16.44	16.27	16.28	238,868	-0.10(-0.64%)
Sep 25, 2012	16.43	16.55	16.38	16.38	1,177,616	-0.08(-0.47%)
Sep 24, 2012	16.38	16.48	16.38	16.46	353,782	+0.00(+0.02%)
Sep 21, 2012	16.41	16.49	16.40	16.45	158,969	+0.08(+0.51%)
Sep 20, 2012	16.30	16.38	16.27	16.37	105,626	+0.06(+0.37%)
Sep 19, 2012	16.32	16.37	16.29	16.31	100,340	+0.01(+0.08%)
Sep 18, 2012	16.23	16.32	16.21	16.30	287,068	+0.07(+0.44%)
Sep 17, 2012	16.14	16.24	16.14	16.23	120,952	+0.08(+0.53%)
Sep 14, 2012	16.22	16.22	16.12	16.14	111,747	-0.06(-0.35%)
Sep 13, 2012	16.01	16.22	16.01	16.20	116,137	+0.16(+1.00%)
Sep 12, 2012	16.07	16.08	16.01	16.04	145,799	+0.01(+0.06%)
Sep 11, 2012	16.06	16.07	16.02	16.03	127,674	-0.01(-0.04%)
Sep 10, 2012	16.07	16.09	16.03	16.03	59,411	-0.04(-0.27%)
Sep 07, 2012	16.12	16.12	16.03	16.08	112,069	-0.00(-0.02%)
Sep 06, 2012	15.89	16.09	15.89	16.08	104,087	+0.26(+1.65%)
Sep 05, 2012	15.85	15.88	15.78	15.82	203,360	+0.01(+0.05%)
Sep 04, 2012	15.75	15.85	15.68	15.81	653,166	+0.06(+0.37%)
Aug 31, 2012	15.80	15.81	15.69	15.76	170,957	+0.05(+0.34%)
Aug 30, 2012	15.71	15.74	15.65	15.70	115,883	-0.05(-0.31%)
Aug 29, 2012	15.71	15.81	15.71	15.75	162,794	+0.03(+0.18%)
Aug 27, 2012	15.68	15.77	15.67	15.72	288,447	+0.01(+0.04%)
Aug 24, 2012	15.58	15.73	15.58	15.72	167,344	+0.13(+0.85%)
Aug 23, 2012	15.57	15.60	15.55	15.58	192,792	-0.02(-0.10%)
Aug 22, 2012	15.56	15.62	15.55	15.60	84,942	+0.02(+0.12%)
Aug 21, 2012	15.62	15.67	15.57	15.58	149,556	-0.06(-0.38%)
Aug 20, 2012	15.58	15.64	15.58	15.64	206,718	+0.04(+0.26%)
Aug 17, 2012	15.67	15.67	15.56	15.60	119,641	-0.06(-0.39%)
Aug 16, 2012	15.67	15.70	15.61	15.66	68,776	-0.03(-0.20%)
Aug 15, 2012	15.67	15.72	15.66	15.69	132,577	+0.06(+0.36%)
Aug 14, 2012	15.64	15.66	15.62	15.63	87,331	+0.05(+0.32%)
Aug 13, 2012	15.62	15.62	15.52	15.58	88,958	-0.05(-0.30%)
Aug 10, 2012	15.56	15.64	15.54	15.63	178,498	+0.07(+0.47%)
Aug 09, 2012	15.55	15.62	15.53	15.56	253,437	-0.02(-0.10%)
Aug 08, 2012	15.51	15.60	15.51	15.57	127,477	+0.04(+0.28%)
Aug 07, 2012	15.54	15.58	15.52	15.53	575,656	-0.02(-0.12%)
Aug 06, 2012	15.58	15.59	15.52	15.55	655,845	+0.02(+0.14%)
Aug 03, 2012	15.47	15.62	15.47	15.53	72,544	+0.18(+1.19%)
Aug 02, 2012	15.38	15.43	15.26	15.34	78,681	-0.13(-0.87%)
Aug 01, 2012	15.53	15.60	15.47	15.48	478,975	-0.02(-0.11%)
Jul 31, 2012	15.60	15.64	15.49	15.50	122,305	-0.09(-0.57%)
Jul 30, 2012	15.65	15.65	15.58	15.59	79,748	-0.09(-0.55%)
Jul 27, 2012	15.39	15.71	15.39	15.67	125,373	+0.37(+2.40%)
Jul 26, 2012	15.32	15.38	15.27	15.31	291,785	+0.15(+1.00%)
Jul 25, 2012	15.15	15.19	15.08	15.15	164,597	+0.05(+0.31%)
Jul 24, 2012	15.28	15.28	15.02	15.11	115,546	-0.17(-1.12%)
Jul 23, 2012	15.28	15.30	15.19	15.28	164,488	-0.18(-1.14%)
Jul 20, 2012	15.58	15.58	15.44	15.45	110,089	-0.20(-1.29%)
Jul 19, 2012	15.70	15.70	15.58	15.66	206,185	-0.02(-0.11%)
Jul 18, 2012	15.59	15.70	15.56	15.67	641,017	+0.05(+0.32%)
Jul 17, 2012	15.46	15.66	15.43	15.62	196,099	+0.19(+1.24%)
Jul 16, 2012	15.40	15.46	15.37	15.43	53,580	+0.01(+0.06%)
Jul 13, 2012	15.28	15.43	15.28	15.42	211,419	+0.18(+1.15%)
Jul 12, 2012	15.16	15.29	15.12	15.25	125,679	+0.04(+0.27%)
Jul 11, 2012	15.23	15.24	15.13	15.21	301,793	-0.01(-0.09%)
Jul 10, 2012	15.38	15.40	15.18	15.22	86,864	-0.11(-0.72%)
Jul 09, 2012	15.20	15.34	15.20	15.33	142,746	+0.10(+0.66%)
Jul 06, 2012	15.24	15.26	15.16	15.23	258,278	-0.09(-0.59%)
Jul 05, 2012	15.31	15.38	15.30	15.32	203,153	-0.07(-0.43%)
Jul 03, 2012	15.40	15.44	15.36	15.39	114,292	-0.02(-0.14%)

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.