Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.32	13.55	13.29	13.44	95,191	+0.05(+0.40%)
Sep 27, 2012	13.54	13.54	13.28	13.39	38,635	-0.10(-0.74%)
Sep 26, 2012	13.68	13.73	13.35	13.49	45,703	-0.26(-1.89%)
Sep 25, 2012	13.91	13.96	13.68	13.75	26,157	-0.17(-1.20%)
Sep 24, 2012	13.86	14.01	13.86	13.91	19,182	+0.05(+0.39%)
Sep 21, 2012	13.93	14.01	13.85	13.86	49,623	-0.05(-0.38%)
Sep 20, 2012	13.97	14.01	13.88	13.91	9,630	-0.09(-0.62%)
Sep 19, 2012	13.94	14.01	13.89	14.00	23,760	-0.01(-0.10%)
Sep 18, 2012	14.16	14.18	13.86	14.01	15,528	-0.15(-1.04%)
Sep 17, 2012	14.26	14.35	13.86	14.16	25,065	-0.05(-0.38%)
Sep 14, 2012	14.21	14.35	14.19	14.21	36,152	+0.03(+0.24%)
Sep 13, 2012	14.18	14.25	14.09	14.18	26,141	-0.08(-0.56%)
Sep 12, 2012	13.75	14.26	13.75	14.26	18,124	+0.29(+2.10%)
Sep 11, 2012	13.48	13.99	13.48	13.97	11,537	+0.06(+0.43%)
Sep 10, 2012	14.24	14.29	13.91	13.91	55,001	-0.30(-2.11%)
Sep 07, 2012	14.32	14.35	13.89	14.21	95,085	-0.03(-0.19%)
Sep 06, 2012	13.74	14.28	13.74	14.23	43,908	+0.59(+4.30%)
Sep 05, 2012	13.71	13.81	13.53	13.65	27,175	-0.07(-0.49%)
Sep 04, 2012	13.68	13.81	13.53	13.71	28,634	+0.07(+0.49%)
Aug 31, 2012	13.34	13.65	13.26	13.65	34,737	+0.38(+2.90%)
Aug 30, 2012	13.37	13.37	13.26	13.26	5,035	-0.17(-1.28%)
Aug 29, 2012	13.34	13.45	13.28	13.44	13,854	+0.15(+1.10%)
Aug 27, 2012	13.46	13.69	13.28	13.29	11,450	-0.19(-1.43%)
Aug 24, 2012	13.50	13.79	13.35	13.48	7,181	-0.07(-0.49%)
Aug 23, 2012	13.77	13.77	13.45	13.55	9,596	-0.23(-1.68%)
Aug 22, 2012	13.93	14.09	13.75	13.78	8,084	-0.16(-1.14%)
Aug 21, 2012	13.91	14.08	13.81	13.94	27,140	-0.04(-0.28%)
Aug 20, 2012	13.98	14.13	13.91	13.98	8,757	-0.06(-0.42%)
Aug 17, 2012	13.87	14.07	13.87	14.04	23,552	+0.16(+1.15%)
Aug 16, 2012	13.81	13.91	13.81	13.88	33,831	-0.03(-0.24%)
Aug 15, 2012	13.97	14.03	13.83	13.91	33,982	-0.08(-0.57%)
Aug 14, 2012	14.12	14.13	13.81	13.99	32,151	-0.13(-0.94%)
Aug 13, 2012	13.57	14.25	13.57	14.12	18,597	-0.03(-0.19%)
Aug 10, 2012	14.19	14.24	14.09	14.15	4,710	-0.09(-0.65%)
Aug 09, 2012	14.07	14.24	14.00	14.24	30,040	+0.17(+1.18%)
Aug 08, 2012	14.13	14.17	13.97	14.08	8,196	-0.17(-1.16%)
Aug 07, 2012	13.97	14.24	13.83	14.24	41,071	+0.25(+1.75%)
Aug 06, 2012	14.05	14.08	13.55	14.00	4,344	-0.02(-0.14%)
Aug 03, 2012	13.72	14.08	13.49	14.02	10,102	+0.45(+3.32%)
Aug 02, 2012	13.33	13.65	13.26	13.57	12,564	+0.31(+2.35%)
Aug 01, 2012	13.33	13.46	13.26	13.26	19,041	-0.10(-0.74%)
Jul 31, 2012	13.40	13.44	13.30	13.36	17,068	-0.09(-0.64%)
Jul 30, 2012	13.37	13.70	13.28	13.44	10,347	+0.03(+0.20%)
Jul 27, 2012	13.39	13.59	13.26	13.42	14,253	+0.12(+0.90%)
Jul 26, 2012	13.44	13.65	13.30	13.30	24,056	+0.01(+0.05%)
Jul 25, 2012	13.34	13.45	13.25	13.29	33,939	+0.29(+2.24%)
Jul 24, 2012	13.52	13.52	12.99	13.00	10,913	-0.49(-3.63%)
Jul 23, 2012	13.87	13.89	13.43	13.49	13,260	-0.50(-3.60%)
Jul 20, 2012	13.99	14.20	13.99	13.99	9,617	-0.06(-0.42%)
Jul 19, 2012	14.18	14.27	14.05	14.05	4,875	-0.13(-0.89%)
Jul 18, 2012	14.13	14.30	14.09	14.18	6,765	+0.11(+0.75%)
Jul 17, 2012	14.28	14.33	14.07	14.07	13,694	-0.11(-0.79%)
Jul 16, 2012	14.18	14.29	14.18	14.18	1,630	-0.02(-0.14%)
Jul 13, 2012	14.24	14.24	13.91	14.20	12,327	+0.09(+0.61%)
Jul 12, 2012	13.92	14.24	13.92	14.12	11,613	-0.12(-0.84%)
Jul 11, 2012	14.24	14.34	14.23	14.24	21,512	-0.01(-0.05%)
Jul 10, 2012	14.24	14.37	13.93	14.24	16,769	+0.01(+0.09%)
Jul 09, 2012	14.28	14.36	14.09	14.23	13,122	-0.02(-0.14%)
Jul 06, 2012	14.12	14.30	14.12	14.25	20,227	+0.01(+0.05%)
Jul 05, 2012	13.56	14.24	13.45	14.24	6,015	+0.00(+0.00%)
Jul 03, 2012	14.24	14.24	14.12	14.24	9,928	+0.00(+0.00%)

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.