Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.10	14.10	14.00	14.05	8,716	-0.09(-0.64%)
Sep 27, 2012	13.97	14.14	13.91	14.14	3,873	+0.32(+2.31%)
Sep 26, 2012	13.84	13.86	13.75	13.82	12,824	-0.07(-0.50%)
Sep 25, 2012	14.15	14.15	13.89	13.89	7,859	-0.21(-1.49%)
Sep 24, 2012	14.05	14.10	14.01	14.10	4,351	-0.14(-0.98%)
Sep 21, 2012	14.21	14.26	14.21	14.24	702	+0.09(+0.64%)
Sep 20, 2012	14.18	14.18	14.10	14.15	5,854	-0.15(-1.06%)
Sep 19, 2012	14.28	14.33	14.20	14.30	5,544	+0.12(+0.86%)
Sep 18, 2012	14.17	14.25	14.17	14.18	13,612	-0.08(-0.56%)
Sep 17, 2012	14.34	14.34	14.19	14.26	17,286	-0.03(-0.21%)
Sep 14, 2012	14.29	14.40	14.27	14.29	54,282	+0.08(+0.56%)
Sep 13, 2012	14.01	14.21	13.84	14.21	28,542	+0.25(+1.79%)
Sep 12, 2012	13.90	14.00	13.90	13.96	15,806	+0.07(+0.50%)
Sep 11, 2012	13.91	14.00	13.86	13.89	207,702	+0.01(+0.08%)
Sep 10, 2012	13.91	14.05	13.88	13.88	27,037	-0.08(-0.57%)
Sep 07, 2012	13.85	13.99	13.85	13.96	34,570	+0.16(+1.16%)
Sep 06, 2012	13.66	13.80	13.62	13.80	54,628	+0.32(+2.37%)
Sep 05, 2012	13.40	13.50	13.40	13.48	35,600	-0.03(-0.22%)
Sep 04, 2012	13.63	13.63	13.41	13.51	13,804	-0.08(-0.59%)
Aug 31, 2012	13.51	13.60	13.30	13.59	18,835	+0.20(+1.49%)
Aug 30, 2012	13.51	13.51	13.39	13.39	21,771	-0.24(-1.76%)
Aug 29, 2012	13.55	13.63	13.54	13.63	14,257	-0.03(-0.22%)
Aug 27, 2012	13.83	13.83	13.66	13.66	169,037	-0.16(-1.15%)
Aug 24, 2012	13.69	13.86	13.67	13.82	16,118	+0.08(+0.58%)
Aug 23, 2012	13.95	13.95	13.74	13.74	39,095	-0.20(-1.43%)
Aug 22, 2012	13.72	13.94	13.69	13.94	18,601	+0.02(+0.17%)
Aug 21, 2012	14.00	14.05	13.87	13.92	41,443	-0.04(-0.32%)
Aug 20, 2012	14.04	14.04	13.84	13.96	24,499	-0.04(-0.29%)
Aug 17, 2012	14.00	14.05	13.91	14.00	23,744	-0.04(-0.28%)
Aug 16, 2012	13.92	14.09	13.92	14.04	30,689	+0.17(+1.23%)
Aug 15, 2012	13.80	13.89	13.80	13.87	28,505	+0.11(+0.78%)
Aug 14, 2012	13.78	13.82	13.76	13.76	31,214	+0.04(+0.26%)
Aug 13, 2012	13.84	13.87	13.71	13.73	6,370	-0.15(-1.10%)
Aug 10, 2012	13.81	13.90	13.71	13.88	14,770	-0.07(-0.50%)
Aug 09, 2012	13.89	13.95	13.85	13.95	23,559	+0.13(+0.94%)
Aug 08, 2012	13.80	13.85	13.77	13.82	15,145	+0.02(+0.14%)
Aug 07, 2012	13.74	13.90	13.74	13.80	17,682	+0.09(+0.65%)
Aug 06, 2012	13.75	13.75	13.66	13.71	5,945	-0.07(-0.50%)
Aug 03, 2012	13.79	13.79	13.70	13.78	25,799	+0.26(+1.92%)
Aug 02, 2012	13.50	13.61	13.42	13.52	29,788	-0.21(-1.53%)
Aug 01, 2012	13.84	13.86	13.73	13.73	28,976	-0.03(-0.22%)
Jul 31, 2012	13.76	13.81	13.73	13.76	33,637	+0.05(+0.36%)
Jul 30, 2012	13.77	13.78	13.66	13.71	13,843	-0.06(-0.44%)
Jul 27, 2012	13.61	13.82	13.58	13.77	12,642	+0.27(+2.00%)
Jul 26, 2012	13.43	13.55	13.38	13.50	46,461	+0.15(+1.12%)
Jul 25, 2012	13.35	13.39	13.22	13.35	97,455	+0.26(+1.99%)
Jul 24, 2012	13.28	13.28	13.06	13.09	41,922	-0.19(-1.43%)
Jul 23, 2012	13.22	13.28	13.09	13.28	43,368	-0.26(-1.92%)
Jul 20, 2012	13.52	13.57	13.46	13.54	40,037	-0.04(-0.29%)
Jul 19, 2012	13.67	13.67	13.55	13.58	56,636	-0.06(-0.43%)
Jul 18, 2012	13.56	13.66	13.50	13.64	168,458	+0.14(+1.03%)
Jul 17, 2012	13.27	13.50	13.23	13.50	120,622	+0.42(+3.21%)
Jul 16, 2012	13.06	13.19	13.02	13.08	25,058	+0.03(+0.23%)
Jul 13, 2012	12.94	13.13	12.94	13.05	46,187	+0.14(+1.08%)
Jul 12, 2012	12.92	13.01	12.84	12.91	22,168	-0.21(-1.60%)
Jul 11, 2012	13.10	13.18	12.97	13.12	60,755	+0.23(+1.79%)
Jul 10, 2012	13.23	13.23	12.83	12.89	36,727	-0.12(-0.92%)
Jul 09, 2012	13.09	13.13	12.95	13.01	13,937	-0.13(-0.99%)
Jul 06, 2012	13.22	13.22	13.02	13.14	12,809	-0.06(-0.45%)
Jul 05, 2012	13.24	13.33	13.14	13.20	26,534	-0.10(-0.75%)
Jul 03, 2012	13.12	13.30	13.12	13.30	31,191	+0.28(+2.16%)

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.