Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.58	15.65	15.34	15.52	829,383	-0.17(-1.11%)
Sep 27, 2012	15.47	15.98	15.34	15.70	1,499,591	+0.38(+2.45%)
Sep 26, 2012	15.58	15.66	15.14	15.32	741,140	-0.29(-1.83%)
Sep 25, 2012	16.42	16.49	15.59	15.61	938,188	-0.74(-4.52%)
Sep 24, 2012	16.38	16.64	16.30	16.35	459,733	-0.22(-1.31%)
Sep 21, 2012	17.07	17.11	16.55	16.56	1,142,133	-0.27(-1.63%)
Sep 20, 2012	16.53	17.01	16.48	16.84	1,014,880	+0.13(+0.79%)
Sep 19, 2012	16.33	16.73	16.26	16.71	1,045,805	+0.40(+2.46%)
Sep 18, 2012	16.50	16.67	16.22	16.30	748,938	-0.23(-1.37%)
Sep 17, 2012	16.78	16.78	16.27	16.53	737,122	-0.36(-2.16%)
Sep 14, 2012	16.38	16.97	16.36	16.90	1,153,686	+0.48(+2.90%)
Sep 13, 2012	16.25	16.47	15.99	16.42	732,789	+0.17(+1.04%)
Sep 12, 2012	16.29	16.32	15.96	16.25	616,207	+0.13(+0.79%)
Sep 11, 2012	16.24	16.37	16.06	16.13	737,050	-0.08(-0.49%)
Sep 10, 2012	15.98	16.58	15.98	16.20	1,685,616	+0.15(+0.95%)
Sep 07, 2012	14.50	16.09	14.37	16.05	1,267,906	+0.66(+4.25%)
Sep 06, 2012	14.88	15.46	14.85	15.40	966,094	+0.66(+4.44%)
Sep 05, 2012	14.51	14.85	14.42	14.74	617,388	+0.28(+1.94%)
Sep 04, 2012	14.25	14.53	13.97	14.46	499,733	+0.15(+1.03%)
Aug 31, 2012	14.42	14.56	14.18	14.31	560,320	+0.05(+0.33%)
Aug 30, 2012	14.50	14.59	14.22	14.27	492,822	-0.39(-2.63%)
Aug 29, 2012	14.63	14.71	14.50	14.65	431,266	-0.02(-0.11%)
Aug 27, 2012	14.54	14.86	14.43	14.67	636,809	+0.23(+1.57%)
Aug 24, 2012	14.66	14.71	14.42	14.44	763,614	-0.27(-1.83%)
Aug 23, 2012	14.86	14.90	14.63	14.71	734,780	-0.18(-1.21%)
Aug 22, 2012	15.02	15.05	14.78	14.89	833,129	-0.20(-1.30%)
Aug 21, 2012	14.91	15.27	14.91	15.08	1,040,759	+0.25(+1.71%)
Aug 20, 2012	15.32	15.33	14.77	14.83	1,132,768	-0.54(-3.51%)
Aug 17, 2012	15.11	15.39	15.07	15.37	378,031	+0.27(+1.78%)
Aug 16, 2012	14.97	15.15	14.86	15.10	683,135	+0.12(+0.81%)
Aug 15, 2012	14.89	15.10	14.79	14.98	1,104,270	+0.08(+0.57%)
Aug 14, 2012	14.87	15.01	14.76	14.89	646,414	+0.15(+1.04%)
Aug 13, 2012	14.88	14.97	14.32	14.74	1,304,263	-0.21(-1.41%)
Aug 10, 2012	14.81	15.02	14.74	14.95	749,950	+0.06(+0.39%)
Aug 09, 2012	14.57	14.92	14.51	14.89	616,955	+0.34(+2.36%)
Aug 08, 2012	14.40	14.61	14.09	14.55	796,709	+0.11(+0.73%)
Aug 07, 2012	14.36	14.71	14.21	14.45	1,285,172	+0.30(+2.09%)
Aug 06, 2012	13.69	14.26	13.67	14.15	1,346,285	+0.54(+3.96%)
Aug 03, 2012	13.54	13.80	13.52	13.61	1,292,016	+0.46(+3.49%)
Aug 02, 2012	13.45	13.85	12.98	13.15	1,311,862	-0.33(-2.43%)
Aug 01, 2012	13.73	13.84	13.34	13.48	1,925,734	-0.33(-2.37%)
Jul 31, 2012	14.00	15.04	12.96	13.81	3,719,414	-0.76(-5.22%)
Jul 30, 2012	14.80	15.07	14.32	14.57	1,749,137	-0.18(-1.22%)
Jul 27, 2012	14.15	14.81	14.05	14.75	1,367,294	+0.71(+5.04%)
Jul 26, 2012	13.62	14.11	13.50	14.04	1,083,882	+0.74(+5.60%)
Jul 25, 2012	13.19	13.46	12.99	13.29	1,161,448	+0.24(+1.86%)
Jul 24, 2012	13.80	13.83	12.94	13.05	1,475,463	-0.72(-5.25%)
Jul 23, 2012	13.71	13.92	13.46	13.77	724,145	-0.38(-2.65%)
Jul 20, 2012	14.19	14.37	14.02	14.15	919,187	-0.26(-1.80%)
Jul 19, 2012	14.70	14.76	14.38	14.41	1,038,900	-0.23(-1.55%)
Jul 18, 2012	14.03	14.76	14.01	14.64	631,042	+0.48(+3.36%)
Jul 17, 2012	14.01	14.20	13.78	14.16	609,747	+0.25(+1.78%)
Jul 16, 2012	14.02	14.12	13.58	13.91	749,585	-0.27(-1.94%)
Jul 13, 2012	14.07	14.32	14.05	14.19	844,729	+0.21(+1.47%)
Jul 12, 2012	13.73	14.11	13.46	13.98	907,746	+0.10(+0.68%)
Jul 11, 2012	13.84	14.16	13.78	13.88	1,022,065	+0.07(+0.54%)
Jul 10, 2012	14.39	14.53	13.70	13.81	970,899	-0.38(-2.68%)
Jul 09, 2012	14.28	14.41	13.97	14.19	1,159,953	-0.13(-0.92%)
Jul 06, 2012	14.36	14.52	14.10	14.32	935,514	-0.27(-1.88%)
Jul 05, 2012	14.23	14.66	14.13	14.60	1,250,666	+0.24(+1.66%)
Jul 03, 2012	13.76	14.41	13.71	14.36	664,338	+0.68(+4.94%)

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.