Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.03	16.03	15.83	15.88	22,689	-0.30(-1.84%)
Sep 27, 2012	16.11	16.21	15.84	16.18	11,146	+0.18(+1.11%)
Sep 26, 2012	16.01	16.07	15.87	16.00	16,332	+0.04(+0.25%)
Sep 25, 2012	15.95	16.15	15.90	15.96	23,739	+0.08(+0.53%)
Sep 24, 2012	15.80	15.97	15.78	15.88	16,368	+0.00(+0.03%)
Sep 21, 2012	15.96	16.13	15.79	15.88	36,976	+0.15(+0.93%)
Sep 20, 2012	15.87	15.92	15.60	15.73	3,132	-0.25(-1.56%)
Sep 19, 2012	15.87	15.98	15.83	15.98	10,199	+0.09(+0.59%)
Sep 18, 2012	15.77	15.92	15.77	15.88	16,029	+0.03(+0.17%)
Sep 17, 2012	15.98	15.98	15.72	15.86	6,808	-0.23(-1.41%)
Sep 14, 2012	15.94	16.08	15.78	16.08	22,594	+0.24(+1.49%)
Sep 13, 2012	15.65	15.89	15.56	15.85	21,939	+0.09(+0.56%)
Sep 12, 2012	15.78	15.78	15.53	15.76	12,593	-0.01(-0.06%)
Sep 11, 2012	15.68	15.77	15.61	15.77	5,742	+0.11(+0.71%)
Sep 10, 2012	15.77	15.82	15.62	15.66	11,902	-0.05(-0.31%)
Sep 07, 2012	15.84	15.84	15.56	15.71	9,900	-0.09(-0.56%)
Sep 06, 2012	15.65	15.80	15.65	15.80	13,806	+0.14(+0.91%)
Sep 05, 2012	15.75	15.84	15.65	15.65	9,312	-0.07(-0.42%)
Sep 04, 2012	15.79	15.79	15.57	15.72	8,790	-0.17(-1.06%)
Aug 31, 2012	15.75	15.89	15.39	15.89	9,927	+0.26(+1.65%)
Aug 30, 2012	15.82	15.87	15.51	15.63	7,641	-0.31(-1.95%)
Aug 29, 2012	15.70	15.98	15.70	15.94	17,066	-0.12(-0.72%)
Aug 27, 2012	15.67	16.07	15.67	16.06	5,710	+0.37(+2.38%)
Aug 24, 2012	15.61	15.68	15.36	15.68	2,652	+0.13(+0.83%)
Aug 23, 2012	15.66	16.22	15.56	15.56	18,270	-0.18(-1.13%)
Aug 22, 2012	15.63	15.73	15.56	15.73	6,513	+0.21(+1.35%)
Aug 21, 2012	15.66	15.67	15.52	15.52	3,658	-0.20(-1.30%)
Aug 20, 2012	15.73	16.00	15.59	15.73	8,516	-0.14(-0.87%)
Aug 17, 2012	15.81	15.87	15.56	15.87	6,729	+0.11(+0.71%)
Aug 16, 2012	15.68	15.84	15.60	15.76	13,540	+0.00(+0.00%)
Aug 15, 2012	15.44	15.82	15.44	15.76	35,482	+0.24(+1.58%)
Aug 14, 2012	15.37	15.68	15.36	15.51	9,216	+0.13(+0.87%)
Aug 13, 2012	15.56	15.56	15.20	15.38	1,829	-0.13(-0.86%)
Aug 10, 2012	15.57	15.71	15.34	15.51	12,082	-0.06(-0.40%)
Aug 09, 2012	15.70	15.81	15.36	15.57	14,868	-0.12(-0.74%)
Aug 08, 2012	15.64	15.69	15.64	15.69	2,427	+0.04(+0.28%)
Aug 07, 2012	15.86	15.86	15.38	15.64	7,609	-0.11(-0.71%)
Aug 06, 2012	15.68	15.78	15.68	15.76	10,100	+0.09(+0.57%)
Aug 03, 2012	15.40	15.75	15.40	15.67	24,745	+0.41(+2.71%)
Aug 02, 2012	15.05	15.50	15.02	15.25	29,056	+0.36(+2.45%)
Aug 01, 2012	15.62	15.84	14.89	14.89	37,329	-0.59(-3.82%)
Jul 31, 2012	15.36	15.94	15.24	15.48	20,189	+0.15(+0.99%)
Jul 30, 2012	15.29	15.96	15.12	15.33	21,663	+0.08(+0.52%)
Jul 27, 2012	15.89	15.89	14.81	15.25	16,881	-0.36(-2.28%)
Jul 26, 2012	15.49	15.90	15.49	15.60	5,451	+0.27(+1.77%)
Jul 25, 2012	15.07	15.70	15.07	15.33	61,321	+0.31(+2.07%)
Jul 24, 2012	15.66	15.98	14.89	15.02	32,033	-0.53(-3.43%)
Jul 23, 2012	15.80	15.80	15.56	15.56	5,793	-0.33(-2.10%)
Jul 20, 2012	15.76	16.18	14.96	15.89	23,530	+0.04(+0.25%)
Jul 19, 2012	16.05	16.06	15.74	15.85	29,031	-0.15(-0.94%)
Jul 18, 2012	16.03	16.06	15.78	16.00	48,390	+0.00(+0.00%)
Jul 17, 2012	16.08	16.22	16.00	16.00	18,020	+0.00(+0.03%)
Jul 16, 2012	16.16	16.16	15.80	16.00	12,021	-0.10(-0.63%)
Jul 13, 2012	15.96	16.10	15.67	16.10	15,018	+0.16(+1.00%)
Jul 12, 2012	15.93	16.11	15.93	15.94	11,425	-0.04(-0.25%)
Jul 11, 2012	16.12	16.44	15.80	15.98	32,508	-0.16(-0.96%)
Jul 10, 2012	16.22	16.22	15.98	16.13	4,632	+0.23(+1.42%)
Jul 09, 2012	16.01	16.22	15.59	15.91	5,688	-0.03(-0.20%)
Jul 06, 2012	15.97	16.22	15.91	15.94	8,520	-0.16(-1.02%)
Jul 05, 2012	16.16	16.23	15.81	16.10	24,921	-0.00(-0.03%)
Jul 03, 2012	15.98	16.22	15.96	16.11	39,690	+0.06(+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.