Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.54	11.74	11.49	11.57	35,179	-0.07(-0.63%)
Sep 27, 2012	11.39	11.77	11.29	11.64	81,236	+0.23(+2.00%)
Sep 26, 2012	11.44	11.58	11.11	11.41	72,133	-0.04(-0.35%)
Sep 25, 2012	11.90	11.90	11.28	11.46	75,371	-0.08(-0.70%)
Sep 24, 2012	11.92	12.02	11.50	11.54	76,333	-0.38(-3.22%)
Sep 21, 2012	12.02	12.02	11.89	11.92	23,052	+0.04(+0.30%)
Sep 20, 2012	11.92	12.01	11.84	11.88	41,532	+0.03(+0.25%)
Sep 19, 2012	12.19	12.25	11.83	11.85	59,613	-0.31(-2.56%)
Sep 18, 2012	12.58	12.59	12.10	12.17	56,632	-0.37(-2.93%)
Sep 17, 2012	12.47	12.59	12.45	12.53	39,808	+0.07(+0.56%)
Sep 14, 2012	12.29	12.53	12.29	12.46	48,622	+0.01(+0.12%)
Sep 13, 2012	12.49	12.65	12.43	12.45	32,949	-0.12(-0.96%)
Sep 12, 2012	12.51	12.60	12.37	12.57	31,766	+0.15(+1.24%)
Sep 11, 2012	12.16	12.45	12.05	12.42	90,970	+0.29(+2.42%)
Sep 10, 2012	12.20	12.26	12.10	12.12	42,233	-0.15(-1.20%)
Sep 07, 2012	12.22	12.42	12.14	12.27	55,653	+0.06(+0.48%)
Sep 06, 2012	12.15	12.57	12.01	12.21	84,643	+0.16(+1.37%)
Sep 05, 2012	12.15	12.40	12.01	12.05	157,819	-0.32(-2.61%)
Sep 04, 2012	12.83	12.83	12.34	12.37	104,211	-0.57(-4.39%)
Aug 31, 2012	13.33	13.43	12.90	12.94	79,745	-0.40(-2.97%)
Aug 30, 2012	13.38	13.56	13.32	13.33	28,103	-0.25(-1.86%)
Aug 29, 2012	13.81	13.90	13.34	13.59	144,810	-0.38(-2.72%)
Aug 27, 2012	14.14	14.36	13.89	13.96	32,010	-0.12(-0.83%)
Aug 24, 2012	14.03	14.41	13.80	14.08	36,842	+0.11(+0.81%)
Aug 23, 2012	14.09	14.16	13.94	13.97	29,311	-0.05(-0.36%)
Aug 22, 2012	14.41	14.41	13.90	14.02	22,866	-0.26(-1.84%)
Aug 21, 2012	14.39	14.50	14.15	14.28	23,603	-0.14(-0.99%)
Aug 20, 2012	14.41	14.51	14.28	14.42	35,625	-0.03(-0.22%)
Aug 17, 2012	14.51	14.55	14.36	14.46	17,492	+0.00(+0.02%)
Aug 16, 2012	14.39	14.59	14.16	14.45	46,192	+0.17(+1.18%)
Aug 15, 2012	14.33	14.56	14.21	14.29	22,808	-0.15(-1.06%)
Aug 14, 2012	13.91	14.56	13.91	14.44	94,010	+0.46(+3.32%)
Aug 13, 2012	14.07	14.07	13.92	13.98	13,882	-0.09(-0.65%)
Aug 10, 2012	14.06	14.16	13.91	14.07	32,109	-0.11(-0.75%)
Aug 09, 2012	13.91	14.20	13.91	14.17	40,500	+0.35(+2.53%)
Aug 08, 2012	13.91	14.13	13.61	13.82	17,020	-0.18(-1.25%)
Aug 07, 2012	13.59	14.19	13.59	14.00	58,028	+0.37(+2.70%)
Aug 06, 2012	13.67	13.67	13.50	13.63	5,020	-0.05(-0.35%)
Aug 03, 2012	13.96	13.96	13.52	13.68	39,897	-0.17(-1.24%)
Aug 02, 2012	14.21	14.29	13.57	13.85	20,769	-0.36(-2.57%)
Aug 01, 2012	14.32	14.32	14.10	14.21	10,084	-0.02(-0.13%)
Jul 31, 2012	14.31	14.31	14.06	14.23	19,821	-0.08(-0.54%)
Jul 30, 2012	14.03	14.32	13.94	14.31	33,679	+0.20(+1.42%)
Jul 27, 2012	13.93	14.14	13.71	14.11	21,879	+0.19(+1.36%)
Jul 26, 2012	13.70	13.97	13.52	13.92	30,543	+0.35(+2.57%)
Jul 25, 2012	13.58	13.67	13.52	13.57	55,067	+0.03(+0.19%)
Jul 24, 2012	13.75	13.97	13.52	13.54	21,941	-0.08(-0.56%)
Jul 23, 2012	13.68	13.95	13.52	13.62	46,892	-0.04(-0.29%)
Jul 20, 2012	13.44	13.70	13.44	13.66	15,302	+0.11(+0.80%)
Jul 19, 2012	13.61	13.68	13.41	13.55	30,058	-0.05(-0.40%)
Jul 18, 2012	13.33	13.61	13.19	13.61	31,750	+0.33(+2.52%)
Jul 17, 2012	13.23	13.41	12.73	13.27	14,924	+0.16(+1.25%)
Jul 16, 2012	13.28	13.33	12.82	13.11	17,810	-0.01(-0.08%)
Jul 13, 2012	13.13	13.26	13.06	13.12	11,870	-0.08(-0.58%)
Jul 12, 2012	13.61	13.61	13.06	13.20	53,416	-0.39(-2.86%)
Jul 11, 2012	13.49	13.70	13.28	13.58	17,757	+0.18(+1.35%)
Jul 10, 2012	13.71	13.71	13.13	13.40	33,773	-0.30(-2.22%)
Jul 09, 2012	13.42	13.77	13.42	13.71	4,032	+0.22(+1.64%)
Jul 06, 2012	13.13	13.61	13.13	13.49	42,447	+0.25(+1.86%)
Jul 05, 2012	12.99	13.31	12.66	13.24	22,354	+0.32(+2.44%)
Jul 03, 2012	13.06	13.06	12.88	12.92	33,426	+0.01(+0.06%)

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.