Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.60	14.63	14.37	14.63	4,896	-0.05(-0.34%)
Sep 27, 2012	14.44	14.75	14.42	14.68	11,427	+0.24(+1.66%)
Sep 26, 2012	14.73	14.75	14.44	14.44	13,388	-0.30(-2.04%)
Sep 25, 2012	14.74	14.75	14.65	14.74	87,112	-0.01(-0.07%)
Sep 24, 2012	14.49	14.78	14.42	14.75	22,741	+0.33(+2.29%)
Sep 21, 2012	14.60	14.87	14.34	14.42	114,045	-0.04(-0.28%)
Sep 20, 2012	14.51	14.60	14.46	14.46	1,787	-0.04(-0.28%)
Sep 19, 2012	14.56	14.56	14.47	14.50	2,716	-0.24(-1.63%)
Sep 18, 2012	14.77	14.80	14.71	14.74	2,751	-0.06(-0.41%)
Sep 17, 2012	14.50	14.85	14.50	14.80	51,881	+0.35(+2.42%)
Sep 14, 2012	14.52	14.52	14.21	14.45	4,270	-0.15(-1.03%)
Sep 13, 2012	14.77	14.77	14.53	14.60	4,573	-0.30(-2.01%)
Sep 12, 2012	14.46	14.90	14.40	14.90	264,555	+0.50(+3.47%)
Sep 11, 2012	14.30	14.45	14.30	14.40	72,470	+0.25(+1.77%)
Sep 10, 2012	14.06	14.15	14.00	14.15	2,822	+0.07(+0.50%)
Sep 07, 2012	13.75	14.15	13.66	14.08	5,970	+0.48(+3.53%)
Sep 06, 2012	13.40	13.60	13.40	13.60	13,133	+0.17(+1.27%)
Sep 05, 2012	13.55	13.55	13.42	13.43	7,978	-0.11(-0.81%)
Sep 04, 2012	13.60	13.70	13.54	13.54	10,424	-0.04(-0.29%)
Aug 31, 2012		13.58	13.58	13.58	0	+0.08(+0.59%)
Aug 30, 2012	13.68	13.81	13.50	13.50	700	+0.04(+0.30%)
Aug 29, 2012	13.60	13.60	13.46	13.46	6,523	-0.16(-1.17%)
Aug 27, 2012	13.61	13.62	13.51	13.62	5,260	-0.08(-0.58%)
Aug 24, 2012	13.62	13.76	13.62	13.70	2,343	+0.09(+0.66%)
Aug 23, 2012	13.83	13.83	13.61	13.61	4,063	-0.16(-1.16%)
Aug 22, 2012	13.71	13.77	13.71	13.77	1,230	+0.06(+0.44%)
Aug 21, 2012	13.94	14.02	13.65	13.71	7,380	-0.04(-0.29%)
Aug 20, 2012	13.77	13.85	13.66	13.75	4,422	-0.14(-1.01%)
Aug 17, 2012	13.89	13.89	13.89	13.89	304	+0.24(+1.76%)
Aug 16, 2012	13.65	13.65	13.65	13.65	2,802	-0.20(-1.44%)
Aug 15, 2012	13.85	13.85	13.85	13.85	105	+0.34(+2.52%)
Aug 14, 2012	13.61	13.99	13.51	13.51	8,988	-0.10(-0.73%)
Aug 13, 2012	13.55	13.65	13.53	13.61	7,151	+0.01(+0.07%)
Aug 11, 2012	13.81	13.81	13.57	13.60	1,803	+0.00(+0.00%)
Aug 10, 2012	13.81	13.81	13.57	13.60	1,803	-0.35(-2.51%)
Aug 09, 2012	14.02	14.02	13.95	13.95	3,647	-0.05(-0.36%)
Aug 08, 2012	14.19	14.19	13.98	14.00	4,177	-0.20(-1.41%)
Aug 07, 2012	14.31	14.31	14.00	14.20	3,294	-0.15(-1.05%)
Aug 03, 2012		14.35	14.35	14.35	0	+0.15(+1.06%)
Aug 02, 2012	14.20	14.20	14.20	14.20	24,870	-0.10(-0.70%)
Aug 01, 2012	14.29	14.40	14.09	14.30	31,946	-0.15(-1.04%)
Jul 31, 2012	14.13	14.45	14.13	14.45	24,863	+0.18(+1.26%)
Jul 30, 2012	14.15	14.27	14.15	14.27	1,100	+0.06(+0.42%)
Jul 27, 2012	13.90	14.22	13.80	14.21	13,485	+0.31(+2.23%)
Jul 26, 2012		13.90	13.90	13.90	68	+0.00(+0.00%)
Jul 25, 2012	13.86	14.10	13.60	13.90	6,274	-0.05(-0.36%)
Jul 24, 2012	13.96	13.96	13.92	13.95	789	-0.01(-0.07%)
Jul 23, 2012	14.06	14.06	13.96	13.96	4,518	-0.04(-0.29%)
Jul 20, 2012	14.00	14.15	13.95	14.00	9,290	-0.05(-0.36%)
Jul 19, 2012	14.00	14.10	14.00	14.05	16,799	+0.07(+0.50%)
Jul 18, 2012	13.77	14.00	13.75	13.98	4,687	+0.19(+1.38%)
Jul 17, 2012	13.48	14.30	13.48	13.79	8,190	+0.44(+3.30%)
Jul 16, 2012	13.27	13.35	13.25	13.35	18,261	+0.03(+0.23%)
Jul 13, 2012	13.42	13.42	13.30	13.32	2,825	-0.18(-1.33%)
Jul 12, 2012	13.55	13.60	13.50	13.50	2,823	-0.06(-0.44%)
Jul 11, 2012	13.77	13.77	13.56	13.56	3,188	-0.39(-2.80%)
Jul 10, 2012		13.95	13.95	13.95	52	+0.00(+0.00%)
Jul 09, 2012	13.41	13.95	13.40	13.95	8,881	+0.50(+3.72%)
Jul 06, 2012	13.48	13.50	13.45	13.45	3,624	-0.12(-0.88%)
Jul 05, 2012	13.82	13.82	13.48	13.57	20,675	+0.04(+0.30%)
Jul 04, 2012	13.53	13.70	13.50	13.53	1,545	+0.05(+0.37%)

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.