Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.43	11.63	11.38	11.46	35,514	-0.07(-0.63%)
Sep 27, 2012	11.29	11.66	11.18	11.53	82,010	+0.23(+2.00%)
Sep 26, 2012	11.33	11.47	11.01	11.31	72,820	-0.04(-0.35%)
Sep 25, 2012	11.79	11.79	11.17	11.35	76,089	-0.08(-0.70%)
Sep 24, 2012	11.81	11.90	11.39	11.43	77,060	-0.38(-3.22%)
Sep 21, 2012	11.90	11.90	11.78	11.81	23,272	+0.04(+0.30%)
Sep 20, 2012	11.80	11.90	11.72	11.77	41,927	+0.03(+0.25%)
Sep 19, 2012	12.08	12.14	11.71	11.74	60,181	-0.31(-2.56%)
Sep 18, 2012	12.47	12.47	11.99	12.05	57,172	-0.36(-2.93%)
Sep 17, 2012	12.35	12.47	12.33	12.41	40,187	+0.07(+0.56%)
Sep 14, 2012	12.18	12.41	12.18	12.35	49,086	+0.01(+0.12%)
Sep 13, 2012	12.37	12.53	12.32	12.33	33,263	-0.12(-0.96%)
Sep 12, 2012	12.40	12.48	12.25	12.45	32,068	+0.15(+1.24%)
Sep 11, 2012	12.04	12.33	11.94	12.30	91,837	+0.29(+2.42%)
Sep 10, 2012	12.08	12.15	11.99	12.01	42,635	-0.15(-1.20%)
Sep 07, 2012	12.10	12.31	12.02	12.15	56,183	+0.06(+0.48%)
Sep 06, 2012	12.04	12.45	11.89	12.10	85,449	+0.16(+1.37%)
Sep 05, 2012	12.03	12.28	11.90	11.93	159,322	-0.32(-2.61%)
Sep 04, 2012	12.71	12.71	12.22	12.25	105,203	-0.56(-4.39%)
Aug 31, 2012	13.20	13.30	12.78	12.81	80,505	-0.39(-2.97%)
Aug 30, 2012	13.25	13.43	13.19	13.21	28,371	-0.25(-1.86%)
Aug 29, 2012	13.68	13.77	13.22	13.46	146,190	-0.38(-2.72%)
Aug 27, 2012	14.01	14.22	13.76	13.83	32,315	-0.12(-0.83%)
Aug 24, 2012	13.90	14.27	13.67	13.95	37,193	+0.11(+0.81%)
Aug 23, 2012	13.95	14.03	13.81	13.84	29,590	-0.05(-0.36%)
Aug 22, 2012	14.28	14.28	13.77	13.89	23,083	-0.26(-1.84%)
Aug 21, 2012	14.25	14.36	14.02	14.15	23,828	-0.14(-0.99%)
Aug 20, 2012	14.28	14.37	14.14	14.29	35,964	-0.03(-0.22%)
Aug 17, 2012	14.37	14.41	14.22	14.32	17,658	+0.00(+0.02%)
Aug 16, 2012	14.26	14.45	14.02	14.32	46,632	+0.17(+1.18%)
Aug 15, 2012	14.19	14.42	14.08	14.15	23,025	-0.15(-1.06%)
Aug 14, 2012	13.78	14.42	13.78	14.30	94,905	+0.46(+3.32%)
Aug 13, 2012	13.93	13.93	13.79	13.84	14,015	-0.09(-0.65%)
Aug 10, 2012	13.93	14.03	13.78	13.93	32,415	-0.10(-0.75%)
Aug 09, 2012	13.78	14.07	13.78	14.04	40,886	+0.35(+2.53%)
Aug 08, 2012	13.78	14.00	13.48	13.69	17,182	-0.17(-1.25%)
Aug 07, 2012	13.46	14.06	13.46	13.87	58,581	+0.37(+2.70%)
Aug 06, 2012	13.54	13.54	13.37	13.50	5,068	-0.05(-0.35%)
Aug 03, 2012	13.83	13.83	13.39	13.55	40,277	-0.17(-1.24%)
Aug 02, 2012	14.07	14.15	13.44	13.72	20,967	-0.36(-2.57%)
Aug 01, 2012	14.18	14.18	13.97	14.08	10,180	-0.02(-0.13%)
Jul 31, 2012	14.17	14.17	13.93	14.10	20,010	-0.08(-0.54%)
Jul 30, 2012	13.89	14.19	13.80	14.17	34,000	+0.20(+1.42%)
Jul 27, 2012	13.80	14.01	13.58	13.97	22,087	+0.19(+1.36%)
Jul 26, 2012	13.57	13.83	13.39	13.79	30,834	+0.35(+2.57%)
Jul 25, 2012	13.46	13.54	13.39	13.44	55,591	+0.03(+0.19%)
Jul 24, 2012	13.62	13.83	13.40	13.42	22,150	-0.08(-0.56%)
Jul 23, 2012	13.55	13.82	13.39	13.49	47,339	-0.04(-0.29%)
Jul 20, 2012	13.32	13.57	13.32	13.53	15,447	+0.11(+0.80%)
Jul 19, 2012	13.48	13.55	13.28	13.42	30,344	-0.05(-0.40%)
Jul 18, 2012	13.21	13.48	13.06	13.48	32,052	+0.33(+2.52%)
Jul 17, 2012	13.10	13.28	12.61	13.15	15,066	+0.16(+1.25%)
Jul 16, 2012	13.15	13.21	12.70	12.99	17,979	-0.01(-0.08%)
Jul 13, 2012	13.01	13.14	12.94	13.00	11,983	-0.08(-0.58%)
Jul 12, 2012	13.48	13.48	12.94	13.07	53,925	-0.38(-2.86%)
Jul 11, 2012	13.37	13.57	13.16	13.46	17,926	+0.18(+1.35%)
Jul 10, 2012	13.58	13.58	13.00	13.28	34,095	-0.30(-2.22%)
Jul 09, 2012	13.30	13.64	13.30	13.58	4,070	+0.22(+1.64%)
Jul 06, 2012	13.00	13.48	13.00	13.36	42,851	+0.24(+1.86%)
Jul 05, 2012	12.87	13.19	12.54	13.11	22,567	+0.31(+2.44%)
Jul 03, 2012	12.94	12.94	12.76	12.80	33,744	+0.01(+0.06%)

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.