Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.42	11.63	11.37	11.45	35,532	-0.07(-0.63%)
Sep 27, 2012	11.28	11.65	11.17	11.53	82,052	+0.23(+2.00%)
Sep 26, 2012	11.32	11.46	11.00	11.30	72,858	-0.04(-0.35%)
Sep 25, 2012	11.78	11.78	11.16	11.34	76,128	-0.08(-0.70%)
Sep 24, 2012	11.80	11.90	11.39	11.42	77,100	-0.38(-3.22%)
Sep 21, 2012	11.90	11.90	11.77	11.80	23,284	+0.04(+0.30%)
Sep 20, 2012	11.80	11.89	11.72	11.77	41,949	+0.03(+0.25%)
Sep 19, 2012	12.07	12.13	11.71	11.74	60,212	-0.31(-2.56%)
Sep 18, 2012	12.46	12.47	11.98	12.05	57,201	-0.36(-2.93%)
Sep 17, 2012	12.35	12.47	12.33	12.41	40,208	+0.07(+0.56%)
Sep 14, 2012	12.17	12.41	12.17	12.34	49,111	+0.01(+0.12%)
Sep 13, 2012	12.36	12.52	12.31	12.32	33,280	-0.12(-0.96%)
Sep 12, 2012	12.39	12.47	12.25	12.44	32,085	+0.15(+1.24%)
Sep 11, 2012	12.03	12.32	11.93	12.29	91,884	+0.29(+2.42%)
Sep 10, 2012	12.07	12.14	11.98	12.00	42,657	-0.15(-1.20%)
Sep 07, 2012	12.10	12.30	12.02	12.15	56,212	+0.06(+0.48%)
Sep 06, 2012	12.03	12.44	11.89	12.09	85,493	+0.16(+1.37%)
Sep 05, 2012	12.03	12.27	11.89	11.93	159,404	-0.32(-2.61%)
Sep 04, 2012	12.71	12.71	12.22	12.25	105,257	-0.56(-4.39%)
Aug 31, 2012	13.20	13.29	12.77	12.81	80,546	-0.39(-2.97%)
Aug 30, 2012	13.25	13.42	13.19	13.20	28,385	-0.25(-1.86%)
Aug 29, 2012	13.67	13.76	13.21	13.45	146,265	-0.38(-2.72%)
Aug 27, 2012	14.00	14.21	13.75	13.83	32,332	-0.12(-0.83%)
Aug 24, 2012	13.89	14.27	13.66	13.94	37,212	+0.11(+0.81%)
Aug 23, 2012	13.95	14.02	13.81	13.83	29,605	-0.05(-0.36%)
Aug 22, 2012	14.27	14.27	13.77	13.88	23,095	-0.26(-1.84%)
Aug 21, 2012	14.25	14.36	14.01	14.14	23,840	-0.14(-0.99%)
Aug 20, 2012	14.27	14.36	14.13	14.28	35,983	-0.03(-0.22%)
Aug 17, 2012	14.36	14.40	14.21	14.31	17,667	+0.00(+0.02%)
Aug 16, 2012	14.25	14.44	14.02	14.31	46,656	+0.17(+1.17%)
Aug 15, 2012	14.19	14.41	14.07	14.14	23,037	-0.15(-1.06%)
Aug 14, 2012	13.77	14.41	13.77	14.30	94,954	+0.46(+3.32%)
Aug 13, 2012	13.93	13.93	13.78	13.84	14,022	-0.09(-0.65%)
Aug 10, 2012	13.92	14.02	13.77	13.93	32,432	-0.10(-0.75%)
Aug 09, 2012	13.77	14.06	13.77	14.03	40,907	+0.35(+2.53%)
Aug 08, 2012	13.77	13.99	13.48	13.69	17,191	-0.17(-1.25%)
Aug 07, 2012	13.45	14.05	13.45	13.86	58,611	+0.36(+2.70%)
Aug 06, 2012	13.53	13.53	13.37	13.49	5,070	-0.05(-0.35%)
Aug 03, 2012	13.82	13.82	13.39	13.54	40,298	-0.17(-1.24%)
Aug 02, 2012	14.06	14.15	13.44	13.71	20,978	-0.36(-2.57%)
Aug 01, 2012	14.17	14.17	13.96	14.07	10,186	-0.02(-0.13%)
Jul 31, 2012	14.17	14.17	13.92	14.09	20,020	-0.08(-0.54%)
Jul 30, 2012	13.89	14.18	13.80	14.17	34,018	+0.20(+1.42%)
Jul 27, 2012	13.79	14.00	13.58	13.97	22,099	+0.19(+1.36%)
Jul 26, 2012	13.56	13.83	13.38	13.78	30,850	+0.34(+2.57%)
Jul 25, 2012	13.45	13.54	13.39	13.43	55,620	+0.03(+0.19%)
Jul 24, 2012	13.61	13.83	13.39	13.41	22,161	-0.08(-0.57%)
Jul 23, 2012	13.55	13.82	13.39	13.49	47,363	-0.04(-0.29%)
Jul 20, 2012	13.31	13.56	13.31	13.52	15,455	+0.11(+0.80%)
Jul 19, 2012	13.47	13.55	13.27	13.42	30,360	-0.05(-0.40%)
Jul 18, 2012	13.20	13.47	13.05	13.47	32,069	+0.33(+2.52%)
Jul 17, 2012	13.10	13.27	12.61	13.14	15,074	+0.16(+1.25%)
Jul 16, 2012	13.14	13.20	12.69	12.98	17,988	-0.01(-0.08%)
Jul 13, 2012	13.00	13.13	12.93	12.99	11,989	-0.08(-0.58%)
Jul 12, 2012	13.47	13.47	12.93	13.06	53,952	-0.38(-2.86%)
Jul 11, 2012	13.36	13.57	13.15	13.45	17,936	+0.18(+1.35%)
Jul 10, 2012	13.57	13.57	13.00	13.27	34,112	-0.30(-2.22%)
Jul 09, 2012	13.29	13.64	13.29	13.57	4,072	+0.22(+1.64%)
Jul 06, 2012	13.00	13.47	13.00	13.35	42,873	+0.24(+1.86%)
Jul 05, 2012	12.86	13.18	12.54	13.11	22,579	+0.31(+2.44%)
Jul 03, 2012	12.93	12.93	12.75	12.80	33,761	+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.