Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.44	15.51	15.30	15.35	14,876	-0.11(-0.70%)
Sep 27, 2012	15.36	15.59	15.36	15.45	28,331	+0.45(+3.00%)
Sep 26, 2012	15.18	15.20	15.00	15.00	18,528	-0.29(-1.92%)
Sep 25, 2012	15.68	15.68	15.30	15.30	12,048	-0.28(-1.77%)
Sep 24, 2012	15.58	15.71	15.53	15.57	19,281	-0.06(-0.38%)
Sep 21, 2012	15.70	15.70	15.49	15.63	35,704	+0.13(+0.81%)
Sep 20, 2012	15.63	15.63	15.48	15.51	21,091	-0.28(-1.79%)
Sep 19, 2012	15.72	15.86	15.65	15.79	39,919	+0.15(+0.96%)
Sep 18, 2012	15.73	15.73	15.59	15.64	23,455	-0.33(-2.07%)
Sep 17, 2012	15.89	15.97	15.81	15.97	13,676	-0.13(-0.78%)
Sep 14, 2012	15.89	16.10	15.89	16.10	30,472	+0.22(+1.40%)
Sep 13, 2012	15.60	16.02	15.56	15.87	21,491	+0.01(+0.08%)
Sep 12, 2012	15.76	15.86	15.59	15.86	10,275	+0.32(+2.05%)
Sep 11, 2012	15.52	15.62	15.49	15.54	33,021	+0.13(+0.86%)
Sep 10, 2012	15.51	15.66	15.38	15.41	8,067	+0.14(+0.94%)
Sep 07, 2012	15.09	15.27	15.08	15.27	15,332	+0.19(+1.23%)
Sep 06, 2012	15.00	15.19	14.99	15.08	11,453	+0.29(+1.99%)
Sep 05, 2012	14.88	14.98	14.79	14.79	10,450	-0.36(-2.38%)
Sep 04, 2012	15.39	15.39	15.13	15.15	13,011	-0.52(-3.33%)
Aug 31, 2012	15.64	15.77	15.62	15.67	9,492	+0.17(+1.12%)
Aug 30, 2012	15.52	15.56	15.36	15.50	17,700	-0.13(-0.84%)
Aug 29, 2012	15.74	15.74	15.55	15.63	12,318	-0.28(-1.74%)
Aug 27, 2012	16.02	16.05	15.90	15.90	19,536	-0.24(-1.49%)
Aug 24, 2012	16.14	16.48	16.09	16.14	13,956	-0.02(-0.15%)
Aug 23, 2012	16.08	16.19	16.04	16.17	7,539	+0.10(+0.64%)
Aug 22, 2012	15.98	16.07	15.91	16.07	7,986	-0.10(-0.59%)
Aug 21, 2012	16.31	16.36	16.16	16.16	6,311	+0.04(+0.22%)
Aug 20, 2012	16.14	16.20	16.05	16.13	5,238	-0.14(-0.85%)
Aug 17, 2012	16.35	16.37	16.23	16.26	10,164	+0.00(+0.00%)
Aug 16, 2012	16.27	16.27	16.12	16.26	10,130	-0.02(-0.15%)
Aug 15, 2012	16.25	16.29	16.16	16.29	8,292	+0.03(+0.18%)
Aug 14, 2012	16.32	16.40	16.26	16.26	10,567	-0.11(-0.66%)
Aug 13, 2012	16.37	16.47	16.29	16.37	6,899	-0.35(-2.12%)
Aug 10, 2012	16.65	16.72	16.55	16.72	23,533	-0.15(-0.89%)
Aug 09, 2012	16.74	17.00	16.74	16.87	8,037	+0.42(+2.55%)
Aug 08, 2012	16.55	16.64	16.45	16.45	9,195	-0.50(-2.97%)
Aug 07, 2012	16.89	17.01	16.83	16.95	13,491	+0.11(+0.64%)
Aug 06, 2012	16.75	16.85	16.75	16.85	19,959	+0.46(+2.78%)
Aug 03, 2012	16.29	16.40	16.17	16.39	25,126	+0.53(+3.37%)
Aug 02, 2012	15.84	15.94	15.75	15.86	10,882	+0.01(+0.08%)
Aug 01, 2012	16.12	16.12	15.84	15.84	5,138	-0.21(-1.31%)
Jul 31, 2012	15.98	16.10	15.98	16.05	8,662	+0.04(+0.22%)
Jul 30, 2012	15.98	16.03	15.83	16.02	16,617	-0.08(-0.48%)
Jul 27, 2012	15.91	16.20	15.80	16.10	34,146	+0.01(+0.07%)
Jul 26, 2012	15.99	16.14	15.90	16.08	15,212	-0.03(-0.19%)
Jul 25, 2012	16.31	16.31	16.11	16.11	13,606	-0.47(-2.86%)
Jul 24, 2012	16.59	16.63	16.41	16.59	13,568	+0.12(+0.73%)
Jul 23, 2012	16.31	16.63	16.31	16.47	18,022	-0.24(-1.44%)
Jul 20, 2012	16.78	16.82	16.63	16.71	20,616	-0.15(-0.89%)
Jul 19, 2012	16.65	16.88	16.65	16.86	15,754	-0.22(-1.27%)
Jul 18, 2012	16.79	17.07	16.79	17.07	12,436	+0.17(+1.03%)
Jul 17, 2012	16.98	17.01	16.70	16.90	13,406	-0.04(-0.21%)
Jul 16, 2012	17.07	17.08	16.94	16.94	26,351	-0.77(-4.34%)
Jul 13, 2012	17.43	17.73	17.43	17.70	24,267	+0.45(+2.61%)
Jul 12, 2012	17.21	17.41	17.18	17.25	10,390	-0.07(-0.38%)
Jul 11, 2012	17.33	17.33	17.18	17.32	11,407	-0.36(-2.04%)
Jul 10, 2012	17.92	18.00	17.67	17.68	20,538	-0.35(-1.96%)
Jul 09, 2012	17.99	18.11	17.97	18.03	15,214	+0.39(+2.21%)
Jul 06, 2012	17.75	17.81	17.64	17.64	29,599	-0.40(-2.20%)
Jul 05, 2012	17.87	18.06	17.84	18.04	16,315	+0.43(+2.45%)
Jul 03, 2012	17.33	17.61	17.33	17.61	8,477	+0.52(+3.02%)

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.