Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.94	16.11	15.84	16.05	2,804,384	+0.02(+0.15%)
Sep 27, 2012	15.96	16.23	15.87	16.03	3,251,159	+0.20(+1.28%)
Sep 26, 2012	15.80	16.01	15.66	15.83	3,967,759	+0.03(+0.20%)
Sep 25, 2012	16.30	16.39	15.76	15.80	2,902,523	-0.54(-3.28%)
Sep 24, 2012	16.13	16.44	16.02	16.33	1,668,337	+0.12(+0.72%)
Sep 21, 2012	16.60	16.60	16.19	16.22	3,479,411	+0.05(+0.34%)
Sep 20, 2012	16.24	16.31	16.01	16.16	2,642,774	-0.27(-1.65%)
Sep 19, 2012	16.37	16.75	16.32	16.43	3,526,758	+0.06(+0.38%)
Sep 18, 2012	16.40	16.53	16.34	16.37	1,892,660	-0.10(-0.61%)
Sep 17, 2012	16.54	16.59	16.38	16.47	2,641,322	-0.12(-0.70%)
Sep 14, 2012	16.39	16.84	16.34	16.59	4,303,654	+0.32(+1.96%)
Sep 13, 2012	15.87	16.42	15.73	16.27	3,474,738	+0.39(+2.45%)
Sep 12, 2012	15.69	16.08	15.66	15.88	4,107,966	+0.32(+2.05%)
Sep 11, 2012	15.57	15.69	15.48	15.56	2,035,372	+0.02(+0.10%)
Sep 10, 2012	15.73	15.78	15.54	15.55	2,222,801	-0.23(-1.43%)
Sep 07, 2012	15.37	15.83	15.35	15.77	3,415,152	+0.44(+2.89%)
Sep 06, 2012	15.16	15.52	15.12	15.33	2,772,283	+0.29(+1.91%)
Sep 05, 2012	15.00	15.10	14.87	15.04	1,260,652	+0.02(+0.16%)
Sep 04, 2012	14.91	15.09	14.80	15.02	1,361,060	+0.06(+0.42%)
Aug 31, 2012	15.01	15.08	14.87	14.96	1,556,897	+0.04(+0.23%)
Aug 30, 2012	14.89	14.99	14.77	14.92	1,101,105	-0.07(-0.49%)
Aug 29, 2012	14.93	15.05	14.87	15.00	1,378,432	+0.19(+1.26%)
Aug 27, 2012	14.96	15.03	14.75	14.81	759,238	-0.06(-0.42%)
Aug 24, 2012	14.73	14.93	14.72	14.87	1,380,786	+0.10(+0.71%)
Aug 23, 2012	15.00	15.05	14.73	14.77	1,296,890	-0.25(-1.68%)
Aug 22, 2012	15.12	15.31	14.97	15.02	1,791,125	-0.12(-0.77%)
Aug 21, 2012	15.21	15.39	15.10	15.14	2,499,031	-0.01(-0.05%)
Aug 20, 2012	15.24	15.25	15.07	15.14	2,443,273	-0.16(-1.02%)
Aug 17, 2012	14.99	15.33	14.84	15.30	2,743,033	+0.37(+2.44%)
Aug 16, 2012	14.89	14.99	14.81	14.93	1,522,955	+0.05(+0.37%)
Aug 15, 2012	14.60	14.89	14.59	14.88	2,681,330	+0.27(+1.86%)
Aug 14, 2012	14.56	14.79	14.54	14.61	1,680,534	+0.06(+0.43%)
Aug 13, 2012	14.58	14.60	14.37	14.54	2,111,818	-0.11(-0.74%)
Aug 10, 2012	14.72	14.74	14.51	14.65	1,515,371	-0.13(-0.89%)
Aug 09, 2012	14.75	14.84	14.68	14.79	1,002,114	+0.01(+0.05%)
Aug 08, 2012	14.69	14.86	14.68	14.78	1,807,991	-0.02(-0.10%)
Aug 07, 2012	14.72	14.95	14.61	14.79	2,271,222	+0.18(+1.22%)
Aug 06, 2012	14.83	14.92	14.59	14.61	1,626,873	-0.09(-0.58%)
Aug 03, 2012	14.23	14.81	14.23	14.70	3,087,945	+0.68(+4.88%)
Aug 02, 2012	14.12	14.30	13.84	14.02	3,088,191	-0.18(-1.26%)
Aug 01, 2012	14.20	14.33	14.13	14.20	3,083,514	+0.06(+0.44%)
Jul 31, 2012	14.16	14.31	14.13	14.13	2,670,141	-0.08(-0.55%)
Jul 30, 2012	14.35	14.46	14.13	14.21	3,603,386	-0.14(-0.97%)
Jul 27, 2012	14.12	14.48	14.02	14.35	4,176,392	+0.31(+2.21%)
Jul 26, 2012	14.14	14.23	13.90	14.04	4,875,517	+0.16(+1.12%)
Jul 25, 2012	13.96	14.12	13.83	13.88	3,122,380	-0.06(-0.42%)
Jul 24, 2012	14.09	14.30	13.65	13.94	8,600,576	-0.48(-3.31%)
Jul 23, 2012	14.34	14.48	14.15	14.42	3,845,283	-0.12(-0.85%)
Jul 20, 2012	14.83	14.84	14.52	14.54	3,361,375	-0.40(-2.65%)
Jul 19, 2012	15.16	15.28	14.90	14.94	2,557,850	-0.16(-1.08%)
Jul 18, 2012	15.06	15.24	14.93	15.10	3,710,446	+0.02(+0.10%)
Jul 17, 2012	14.93	15.13	14.67	15.09	2,326,247	+0.30(+1.99%)
Jul 16, 2012	14.74	14.97	14.68	14.79	1,941,646	+0.02(+0.16%)
Jul 13, 2012	14.50	14.82	14.49	14.77	2,694,121	+0.30(+2.04%)
Jul 12, 2012	14.59	14.61	14.36	14.48	2,607,225	-0.23(-1.53%)
Jul 11, 2012	14.57	14.75	14.44	14.70	4,263,942	+0.12(+0.80%)
Jul 10, 2012	15.00	15.08	14.47	14.58	3,435,827	-0.25(-1.68%)
Jul 09, 2012	15.04	15.10	14.75	14.83	2,575,345	-0.23(-1.50%)
Jul 06, 2012	14.92	15.13	14.76	15.06	2,246,659	-0.02(-0.15%)
Jul 05, 2012	15.28	15.28	15.03	15.08	2,461,253	-0.22(-1.42%)
Jul 03, 2012	15.24	15.39	15.17	15.30	1,067,752	+0.05(+0.36%)

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.