Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.22	16.28	16.09	16.14	100,458	-0.18(-1.08%)
Sep 27, 2012	16.20	16.37	16.11	16.31	115,709	+0.12(+0.75%)
Sep 26, 2012	16.16	16.37	16.12	16.19	86,763	+0.00(+0.00%)
Sep 25, 2012	16.23	16.47	16.16	16.19	156,241	-0.01(-0.08%)
Sep 24, 2012	16.10	16.31	16.10	16.20	150,657	+0.03(+0.17%)
Sep 21, 2012	16.23	16.23	16.07	16.18	254,765	+0.01(+0.08%)
Sep 20, 2012	16.03	16.23	15.95	16.16	105,089	+0.11(+0.72%)
Sep 19, 2012	16.20	16.20	16.03	16.05	110,776	-0.14(-0.84%)
Sep 18, 2012	16.06	16.19	15.89	16.18	107,979	+0.16(+1.01%)
Sep 17, 2012	15.95	16.06	15.90	16.02	91,688	-0.01(-0.04%)
Sep 14, 2012	15.96	16.16	15.74	16.03	168,749	+0.03(+0.17%)
Sep 13, 2012	15.76	16.12	15.60	16.00	191,810	+0.20(+1.28%)
Sep 12, 2012	15.85	15.87	15.70	15.80	91,622	-0.01(-0.09%)
Sep 11, 2012	15.79	15.89	15.76	15.81	105,653	+0.04(+0.26%)
Sep 10, 2012	15.74	15.82	15.67	15.77	152,927	+0.09(+0.56%)
Sep 07, 2012	15.56	15.68	15.48	15.68	164,821	+0.20(+1.31%)
Sep 06, 2012	15.53	15.55	15.35	15.48	307,076	+0.06(+0.39%)
Sep 05, 2012	15.66	15.74	15.37	15.42	252,380	-0.18(-1.17%)
Sep 04, 2012	15.28	15.62	15.26	15.60	115,199	+0.29(+1.90%)
Aug 31, 2012	15.52	15.52	15.24	15.31	117,441	-0.09(-0.57%)
Aug 30, 2012	15.51	15.51	15.39	15.40	39,786	-0.14(-0.91%)
Aug 29, 2012	15.56	15.62	15.43	15.54	67,002	-0.05(-0.35%)
Aug 27, 2012	15.48	15.62	15.39	15.60	93,197	+0.14(+0.88%)
Aug 24, 2012	15.26	15.50	15.22	15.46	77,273	+0.16(+1.06%)
Aug 23, 2012	15.47	15.55	15.25	15.30	80,582	-0.25(-1.61%)
Aug 22, 2012	15.56	15.58	15.47	15.55	100,334	+0.01(+0.04%)
Aug 21, 2012	15.55	15.68	15.45	15.54	117,960	+0.05(+0.35%)
Aug 20, 2012	15.53	15.59	15.45	15.49	127,742	-0.14(-0.87%)
Aug 17, 2012	15.54	15.63	15.49	15.62	88,687	+0.03(+0.17%)
Aug 16, 2012	15.71	15.71	15.39	15.60	117,717	+0.06(+0.39%)
Aug 15, 2012	15.56	15.56	15.49	15.53	96,773	-0.11(-0.69%)
Aug 14, 2012	15.73	15.89	15.58	15.64	236,952	+0.03(+0.22%)
Aug 13, 2012	15.81	15.81	15.45	15.61	119,209	-0.23(-1.46%)
Aug 10, 2012	15.75	15.89	15.67	15.84	131,944	+0.09(+0.55%)
Aug 09, 2012	15.69	15.85	15.59	15.75	134,901	+0.05(+0.34%)
Aug 08, 2012	15.62	15.78	15.59	15.70	88,235	+0.07(+0.47%)
Aug 07, 2012	15.35	15.77	15.34	15.63	221,253	+0.04(+0.26%)
Aug 06, 2012	15.58	15.81	15.57	15.59	149,339	-0.01(-0.04%)
Aug 03, 2012	15.47	15.67	15.47	15.59	126,773	+0.23(+1.52%)
Aug 02, 2012	15.41	15.53	15.31	15.36	121,677	-0.07(-0.48%)
Aug 01, 2012	15.79	15.91	15.43	15.43	226,324	-0.24(-1.53%)
Jul 31, 2012	15.83	15.96	15.65	15.67	186,551	-0.21(-1.30%)
Jul 30, 2012	15.81	15.95	15.70	15.88	140,497	+0.13(+0.85%)
Jul 27, 2012	15.51	15.78	15.49	15.75	150,835	+0.29(+1.86%)
Jul 26, 2012	15.55	15.63	15.43	15.46	98,947	+0.05(+0.30%)
Jul 25, 2012	15.45	15.49	15.31	15.41	106,737	+0.07(+0.44%)
Jul 24, 2012	15.55	15.55	15.30	15.35	117,758	-0.16(-1.03%)
Jul 23, 2012	15.62	15.67	15.44	15.51	165,992	-0.30(-1.90%)
Jul 20, 2012	15.81	15.96	15.76	15.81	140,862	-0.16(-1.00%)
Jul 19, 2012	15.99	15.99	15.85	15.97	129,169	+0.03(+0.21%)
Jul 18, 2012	15.93	15.98	15.83	15.93	138,422	+0.05(+0.29%)
Jul 17, 2012	15.95	15.96	15.77	15.89	126,593	+0.09(+0.55%)
Jul 16, 2012	15.98	15.98	15.76	15.80	81,432	-0.17(-1.09%)
Jul 13, 2012	15.66	16.00	15.63	15.97	146,660	+0.32(+2.05%)
Jul 12, 2012	15.52	15.66	15.47	15.65	147,003	+0.03(+0.21%)
Jul 11, 2012	15.41	15.64	15.31	15.62	162,963	+0.27(+1.74%)
Jul 10, 2012	15.49	15.49	15.27	15.35	113,943	-0.04(-0.26%)
Jul 09, 2012	15.39	15.41	15.30	15.39	72,485	+0.03(+0.17%)
Jul 06, 2012	15.27	15.43	15.27	15.37	92,670	-0.05(-0.30%)
Jul 05, 2012	15.36	15.49	15.36	15.41	86,703	-0.06(-0.39%)
Jul 03, 2012	15.39	15.51	15.36	15.47	98,260	+0.01(+0.04%)

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.