Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.60	17.90	17.50	17.58	47,695	-0.21(-1.18%)
Sep 27, 2012	17.50	17.80	17.38	17.79	47,139	+0.36(+2.07%)
Sep 26, 2012	17.12	17.46	17.10	17.43	33,655	+0.42(+2.47%)
Sep 25, 2012	17.34	17.50	16.96	17.01	50,542	-0.23(-1.33%)
Sep 24, 2012	17.37	17.39	17.03	17.24	42,110	-0.16(-0.92%)
Sep 21, 2012	17.20	17.47	17.13	17.40	74,050	+0.53(+3.14%)
Sep 20, 2012	16.84	16.94	16.77	16.87	21,029	-0.15(-0.88%)
Sep 19, 2012	17.05	17.25	16.85	17.02	39,597	-0.03(-0.18%)
Sep 18, 2012	16.98	17.18	16.72	17.05	54,732	+0.11(+0.65%)
Sep 17, 2012	17.26	17.31	16.77	16.94	21,146	-0.50(-2.87%)
Sep 14, 2012	17.36	17.49	17.28	17.44	53,474	+0.22(+1.28%)
Sep 13, 2012	16.33	17.41	15.89	17.22	67,443	+0.82(+5.00%)
Sep 12, 2012	16.09	16.40	16.09	16.40	11,921	+0.28(+1.74%)
Sep 11, 2012	15.46	16.15	15.46	16.12	27,908	+0.60(+3.87%)
Sep 10, 2012	15.03	15.61	15.02	15.52	24,718	+0.42(+2.78%)
Sep 07, 2012	15.56	15.56	15.03	15.10	42,845	-0.35(-2.27%)
Sep 06, 2012	15.71	16.46	15.25	15.45	44,098	-0.21(-1.34%)
Sep 05, 2012	15.69	15.88	15.48	15.66	40,036	+0.09(+0.58%)
Sep 04, 2012	15.24	15.67	15.10	15.57	47,219	+0.30(+1.96%)
Aug 31, 2012	15.41	15.43	14.90	15.27	13,997	+0.04(+0.26%)
Aug 30, 2012	15.35	15.42	15.15	15.23	4,991	-0.27(-1.74%)
Aug 29, 2012	15.47	15.59	15.33	15.50	55,827	+0.27(+1.77%)
Aug 27, 2012	15.46	15.46	15.04	15.23	14,827	-0.13(-0.85%)
Aug 24, 2012	15.21	15.46	15.05	15.36	15,279	+0.14(+0.92%)
Aug 23, 2012	15.63	15.67	15.21	15.22	17,741	-0.54(-3.43%)
Aug 22, 2012	15.84	15.96	15.40	15.76	26,772	-0.22(-1.38%)
Aug 21, 2012	15.93	16.47	15.89	15.98	33,799	+0.14(+0.88%)
Aug 20, 2012	15.78	15.98	15.41	15.84	26,008	-0.07(-0.44%)
Aug 17, 2012	15.41	16.20	15.31	15.91	90,458	+0.44(+2.84%)
Aug 16, 2012	14.99	15.48	14.73	15.47	23,166	+0.46(+3.06%)
Aug 15, 2012	14.81	15.09	14.81	15.01	21,543	+0.11(+0.74%)
Aug 14, 2012	15.19	15.19	14.76	14.90	30,751	-0.11(-0.73%)
Aug 13, 2012	15.36	15.50	14.77	15.01	18,172	-0.32(-2.09%)
Aug 10, 2012	15.06	15.49	15.06	15.33	35,661	+0.17(+1.12%)
Aug 09, 2012	14.95	15.22	14.93	15.16	23,026	+0.15(+1.00%)
Aug 08, 2012	15.03	15.05	14.84	15.01	22,650	-0.02(-0.13%)
Aug 07, 2012	14.96	15.29	14.96	15.03	34,407	+0.15(+1.01%)
Aug 06, 2012	14.71	15.20	14.64	14.88	95,420	+0.25(+1.71%)
Aug 03, 2012	13.00	14.82	13.00	14.63	189,530	+2.11(+16.85%)
Aug 02, 2012	12.57	12.81	12.19	12.52	62,608	-0.17(-1.34%)
Aug 01, 2012	12.65	13.49	12.65	12.69	76,670	+0.10(+0.79%)
Jul 31, 2012	12.88	13.02	12.44	12.59	169,766	-0.38(-2.93%)
Jul 30, 2012	12.99	13.06	12.96	12.97	28,230	-0.03(-0.23%)
Jul 27, 2012	13.04	13.04	12.82	13.00	43,919	+0.07(+0.54%)
Jul 26, 2012	13.03	13.49	12.75	12.93	86,097	+0.18(+1.41%)
Jul 25, 2012	12.93	12.93	12.69	12.75	33,076	-0.03(-0.23%)
Jul 24, 2012	13.20	13.20	12.74	12.78	51,911	-0.31(-2.37%)
Jul 23, 2012	12.88	13.25	12.88	13.09	33,290	-0.02(-0.15%)
Jul 20, 2012	13.47	13.47	12.87	13.11	55,713	-0.50(-3.67%)
Jul 19, 2012	13.95	14.00	13.43	13.61	46,667	-0.23(-1.66%)
Jul 18, 2012	13.60	13.91	13.60	13.84	76,542	+0.20(+1.47%)
Jul 17, 2012	13.78	13.81	13.36	13.64	45,431	+0.03(+0.22%)
Jul 16, 2012	13.95	13.95	13.57	13.61	49,854	-0.36(-2.58%)
Jul 13, 2012	13.84	14.22	13.83	13.97	22,911	+0.16(+1.16%)
Jul 12, 2012	13.59	13.89	13.59	13.81	33,833	+0.00(+0.00%)
Jul 11, 2012	13.65	13.92	13.58	13.81	48,238	+0.14(+1.02%)
Jul 10, 2012	13.67	13.71	13.46	13.67	31,845	+0.07(+0.51%)
Jul 09, 2012	13.65	13.72	13.47	13.60	98,668	-0.12(-0.87%)
Jul 06, 2012	13.75	13.83	13.48	13.72	63,434	-0.23(-1.65%)
Jul 05, 2012	12.95	14.07	12.88	13.95	287,368	+0.99(+7.64%)
Jul 03, 2012	13.07	13.23	12.88	12.96	69,890	-0.17(-1.29%)

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.