Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.80	14.09	13.72	13.96	5,158,044	-0.04(-0.30%)
Sep 27, 2012	13.74	14.16	13.66	14.00	5,077,924	+0.34(+2.45%)
Sep 26, 2012	13.63	13.81	13.32	13.66	6,468,656	+0.01(+0.07%)
Sep 25, 2012	14.12	14.21	13.62	13.65	7,224,616	-0.46(-3.24%)
Sep 24, 2012	14.09	14.27	13.95	14.11	4,787,784	-0.02(-0.16%)
Sep 21, 2012	14.41	14.41	14.00	14.13	8,522,232	-0.13(-0.89%)
Sep 20, 2012	14.48	14.50	14.22	14.26	5,156,168	-0.27(-1.87%)
Sep 19, 2012	14.55	14.73	14.46	14.54	2,880,552	+0.05(+0.33%)
Sep 18, 2012	14.74	14.74	14.22	14.49	6,743,732	-0.27(-1.86%)
Sep 17, 2012	14.71	14.85	14.58	14.76	3,974,328	-0.25(-1.63%)
Sep 14, 2012	14.82	15.24	14.82	15.01	4,548,228	+0.18(+1.23%)
Sep 13, 2012	14.86	15.05	14.56	14.82	5,818,376	-0.05(-0.35%)
Sep 12, 2012	14.84	15.03	14.83	14.88	3,972,216	+0.07(+0.49%)
Sep 11, 2012	14.84	14.84	14.55	14.80	5,235,284	-0.10(-0.64%)
Sep 10, 2012	14.91	15.10	14.85	14.90	3,287,632	-0.01(-0.07%)
Sep 07, 2012	14.84	15.20	14.75	14.91	6,467,612	+0.08(+0.52%)
Sep 06, 2012	14.51	14.85	14.41	14.83	6,062,752	+0.47(+3.27%)
Sep 05, 2012	14.67	14.72	14.34	14.36	5,769,524	-0.31(-2.13%)
Sep 04, 2012	14.50	14.80	14.32	14.68	4,360,056	+0.12(+0.84%)
Aug 31, 2012	14.54	14.68	14.38	14.55	5,013,164	+0.13(+0.92%)
Aug 30, 2012	14.34	14.56	14.23	14.42	3,481,128	+0.03(+0.21%)
Aug 29, 2012	14.38	14.58	14.33	14.39	4,672,724	+0.50(+3.62%)
Aug 27, 2012	14.04	14.06	13.68	13.89	6,055,364	-0.08(-0.57%)
Aug 24, 2012	14.25	14.29	13.95	13.97	7,070,280	-0.33(-2.31%)
Aug 23, 2012	14.20	14.34	14.04	14.30	3,727,568	+0.09(+0.63%)
Aug 22, 2012	14.12	14.31	14.04	14.21	3,251,968	+0.06(+0.42%)
Aug 21, 2012	14.20	14.42	14.08	14.15	3,971,768	-0.04(-0.28%)
Aug 20, 2012	14.43	14.46	14.15	14.19	4,285,520	-0.24(-1.70%)
Aug 17, 2012	14.14	14.54	14.06	14.43	7,117,356	+0.31(+2.18%)
Aug 16, 2012	14.03	14.28	13.94	14.12	5,042,124	+0.13(+0.96%)
Aug 15, 2012	14.09	14.10	13.96	13.99	4,180,312	-0.12(-0.82%)
Aug 14, 2012	14.29	14.31	14.06	14.11	3,551,940	-0.12(-0.81%)
Aug 13, 2012	14.18	14.25	13.96	14.22	2,966,316	+0.03(+0.21%)
Aug 10, 2012	14.24	14.40	14.05	14.19	4,762,168	-0.15(-1.03%)
Aug 09, 2012	14.21	14.45	14.18	14.34	4,032,060	+0.17(+1.16%)
Aug 08, 2012	14.10	14.30	14.07	14.17	4,497,300	-0.02(-0.11%)
Aug 07, 2012	14.49	14.62	14.14	14.19	8,420,684	-0.23(-1.60%)
Aug 06, 2012	14.03	14.43	13.98	14.42	9,247,120	+0.39(+2.78%)
Aug 03, 2012	13.78	14.10	13.75	14.03	6,735,404	+0.50(+3.70%)
Aug 02, 2012	13.35	13.70	13.26	13.53	5,731,196	+0.15(+1.14%)
Aug 01, 2012	13.73	13.78	13.38	13.38	6,537,332	-0.23(-1.73%)
Jul 31, 2012	13.75	13.80	13.48	13.61	6,207,040	-0.24(-1.75%)
Jul 30, 2012	13.79	13.97	13.69	13.85	5,912,552	+0.07(+0.49%)
Jul 27, 2012	13.87	14.00	13.69	13.79	8,322,044	-0.04(-0.31%)
Jul 26, 2012	13.72	13.99	13.69	13.83	9,466,980	+0.35(+2.58%)
Jul 25, 2012	13.26	13.65	13.21	13.48	13,398,256	+0.28(+2.14%)
Jul 24, 2012	12.93	13.75	12.93	13.20	40,788,272	+1.10(+9.12%)
Jul 23, 2012	12.15	12.32	11.83	12.10	11,624,164	-0.30(-2.44%)
Jul 20, 2012	12.54	12.57	12.19	12.40	9,193,600	-0.23(-1.86%)
Jul 19, 2012	12.47	12.73	12.40	12.63	7,707,384	+0.27(+2.20%)
Jul 18, 2012	12.12	12.60	12.11	12.36	7,649,892	+0.20(+1.64%)
Jul 17, 2012	11.92	12.33	11.92	12.16	12,177,376	+0.40(+3.38%)
Jul 16, 2012	11.79	11.84	11.62	11.76	6,128,804	-0.09(-0.74%)
Jul 13, 2012	11.70	11.95	11.69	11.85	6,081,488	+0.27(+2.33%)
Jul 12, 2012	11.26	11.65	11.02	11.58	8,995,172	+0.21(+1.87%)
Jul 11, 2012	11.73	11.73	11.29	11.37	7,141,172	-0.37(-3.11%)
Jul 10, 2012	11.58	11.89	11.57	11.73	8,181,616	+0.20(+1.70%)
Jul 09, 2012	11.47	11.61	11.38	11.54	79,398,400	+0.06(+0.51%)
Jul 06, 2012	11.62	11.69	11.41	11.48	7,906,312	-0.26(-2.19%)
Jul 05, 2012	11.55	11.91	11.46	11.73	8,027,720	+0.28(+2.44%)
Jul 03, 2012	11.46	11.53	11.26	11.46	4,831,592	-0.02(-0.14%)

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.