Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.53	14.97	14.18	14.85	25,308	+0.21(+1.43%)
Sep 27, 2012	14.35	14.87	13.82	14.64	24,131	+0.32(+2.23%)
Sep 26, 2012	14.57	14.66	13.66	14.32	27,628	-0.24(-1.65%)
Sep 25, 2012	14.89	15.06	14.50	14.56	22,105	-0.21(-1.42%)
Sep 24, 2012	14.58	14.99	14.56	14.77	11,179	+0.15(+1.03%)
Sep 21, 2012	15.72	16.04	14.50	14.62	110,243	-0.70(-4.57%)
Sep 20, 2012	15.80	16.02	15.14	15.32	33,634	-0.63(-3.95%)
Sep 19, 2012	15.59	15.95	15.43	15.95	37,969	+0.47(+3.04%)
Sep 18, 2012	15.44	15.83	14.87	15.48	22,407	-0.02(-0.13%)
Sep 17, 2012	15.43	16.08	14.87	15.50	16,247	+0.02(+0.13%)
Sep 14, 2012	15.80	16.08	15.10	15.48	31,580	-0.21(-1.34%)
Sep 13, 2012	14.80	16.12	14.52	15.69	54,825	+0.95(+6.45%)
Sep 12, 2012	14.17	14.74	13.80	14.74	36,771	+0.67(+4.76%)
Sep 11, 2012	14.10	14.15	13.50	14.07	20,805	+0.25(+1.81%)
Sep 10, 2012	13.65	13.91	13.25	13.82	25,530	+0.14(+1.02%)
Sep 07, 2012	13.83	13.83	13.19	13.68	41,121	+0.09(+0.66%)
Sep 06, 2012	13.01	13.81	12.90	13.59	63,409	+0.69(+5.35%)
Sep 05, 2012	12.50	13.11	12.50	12.90	337,062	+0.46(+3.70%)
Sep 04, 2012	12.79	12.98	11.79	12.44	155,981	-0.54(-4.16%)
Aug 31, 2012	13.05	13.23	12.71	12.98	24,274	-0.17(-1.29%)
Aug 30, 2012	13.50	13.61	13.07	13.15	21,246	-0.49(-3.59%)
Aug 29, 2012	13.68	13.90	13.26	13.64	27,284	+0.25(+1.87%)
Aug 27, 2012	14.25	14.26	13.27	13.39	26,554	-0.03(-0.22%)
Aug 24, 2012	13.59	13.95	13.42	13.42	9,134	-0.21(-1.54%)
Aug 23, 2012	13.71	13.76	13.32	13.63	7,778	-0.07(-0.51%)
Aug 22, 2012	13.77	13.91	13.25	13.70	94,406	-0.03(-0.22%)
Aug 21, 2012	14.14	14.55	13.40	13.73	37,972	-0.32(-2.28%)
Aug 20, 2012	14.44	14.44	13.77	14.05	11,147	-0.47(-3.24%)
Aug 17, 2012	14.09	14.63	14.01	14.52	29,522	+0.36(+2.54%)
Aug 16, 2012	13.76	14.22	13.75	14.16	18,632	+0.37(+2.68%)
Aug 15, 2012	13.50	13.79	13.14	13.79	20,713	+0.29(+2.15%)
Aug 14, 2012	13.31	13.57	13.25	13.50	42,268	+0.25(+1.89%)
Aug 13, 2012	13.98	14.61	13.03	13.25	33,703	-0.73(-5.22%)
Aug 10, 2012	14.44	14.44	13.81	13.98	23,301	-0.51(-3.52%)
Aug 09, 2012	14.29	14.78	14.01	14.49	60,155	+0.20(+1.40%)
Aug 08, 2012	14.20	14.85	13.24	14.29	66,413	+0.20(+1.42%)
Aug 07, 2012	14.51	14.86	13.01	14.09	37,737	-0.47(-3.23%)
Aug 06, 2012	14.60	14.85	14.19	14.56	38,664	-0.02(-0.14%)
Aug 03, 2012	14.29	14.61	13.09	14.58	18,732	+0.58(+4.14%)
Aug 02, 2012	13.41	14.21	13.41	14.00	26,410	+0.59(+4.40%)
Aug 01, 2012	13.95	13.95	13.24	13.41	20,356	-0.41(-2.97%)
Jul 31, 2012	14.45	14.64	13.75	13.82	18,883	-0.66(-4.56%)
Jul 30, 2012	14.64	14.75	14.41	14.48	8,481	-0.16(-1.09%)
Jul 27, 2012	14.58	14.90	14.45	14.64	30,116	+0.11(+0.76%)
Jul 26, 2012	14.00	14.68	14.00	14.53	28,019	+0.71(+5.14%)
Jul 25, 2012	13.79	13.92	13.79	13.82	6,860	+0.12(+0.88%)
Jul 24, 2012	13.96	14.00	13.48	13.70	31,555	-0.26(-1.86%)
Jul 23, 2012	13.99	14.15	13.88	13.96	18,528	-0.29(-2.04%)
Jul 20, 2012	14.49	14.63	14.06	14.25	34,959	-0.25(-1.72%)
Jul 19, 2012	15.14	15.14	14.34	14.50	254,740	-0.64(-4.23%)
Jul 18, 2012	14.73	15.23	14.57	15.14	21,085	+0.43(+2.92%)
Jul 17, 2012	15.01	15.36	14.48	14.71	30,897	-0.23(-1.54%)
Jul 16, 2012	15.40	15.40	14.94	14.94	16,228	-0.50(-3.24%)
Jul 13, 2012	15.43	15.94	14.92	15.44	117,303	+0.16(+1.05%)
Jul 12, 2012	14.65	15.44	14.61	15.28	39,735	+0.48(+3.24%)
Jul 11, 2012	15.12	15.50	14.49	14.80	65,636	-0.36(-2.37%)
Jul 10, 2012	16.00	16.05	15.01	15.16	26,171	-0.79(-4.95%)
Jul 09, 2012	16.89	16.91	15.77	15.95	21,215	-0.89(-5.29%)
Jul 06, 2012	16.70	16.90	16.24	16.84	22,740	-0.06(-0.36%)
Jul 05, 2012	16.54	17.04	16.37	16.90	24,168	+0.40(+2.42%)
Jul 03, 2012	16.27	16.75	16.27	16.50	11,723	+0.43(+2.68%)
Jul 02, 2012	16.99	16.99	15.86	16.07	33,358	-0.88(-5.19%)
Jun 29, 2012	17.15	17.15	16.29	16.95	54,923	+0.02(+0.12%)
Jun 28, 2012	16.99	17.75	16.75	16.93	26,717	-0.21(-1.23%)
Jun 27, 2012	16.49	17.38	16.19	17.14	64,857	+0.79(+4.83%)
Jun 26, 2012	15.66	16.52	15.42	16.35	65,045	+0.71(+4.54%)
Jun 25, 2012	14.91	15.85	14.27	15.64	55,095	+0.47(+3.10%)
Jun 22, 2012	15.52	15.52	14.70	15.17	869,849	-0.23(-1.49%)
Jun 21, 2012	15.24	15.74	15.13	15.40	60,511	+0.27(+1.78%)
Jun 20, 2012	15.12	15.91	14.59	15.13	99,001	-0.01(-0.07%)
Jun 19, 2012	14.64	15.15	14.42	15.14	59,744	+0.54(+3.70%)
Jun 18, 2012	14.68	14.79	14.46	14.60	207,778	-0.07(-0.48%)
Jun 15, 2012	14.68	14.83	14.08	14.67	74,400	-0.04(-0.27%)
Jun 14, 2012	14.56	14.82	14.31	14.71	53,034	+0.15(+1.03%)
Jun 13, 2012	14.18	14.65	14.17	14.56	34,601	+0.39(+2.75%)
Jun 12, 2012	14.00	14.58	13.83	14.17	28,093	+0.13(+0.93%)
Jun 11, 2012	14.78	14.79	13.83	14.04	149,432	-0.67(-4.55%)
Jun 08, 2012	14.31	14.80	14.31	14.71	64,946	+0.23(+1.59%)
Jun 07, 2012	14.42	14.75	13.72	14.48	68,277	+0.16(+1.12%)
Jun 06, 2012	13.25	14.38	13.24	14.32	61,113	+1.15(+8.73%)
Jun 05, 2012	12.64	13.24	12.42	13.17	155,597	+0.51(+4.03%)
Jun 04, 2012	12.49	12.86	12.26	12.66	112,527	+0.18(+1.44%)
Jun 01, 2012	13.68	13.68	12.37	12.48	90,418	-1.79(-12.54%)
May 31, 2012	13.77	14.51	13.19	14.27	33,847	+0.43(+3.11%)
May 30, 2012	13.60	14.56	13.53	13.84	374,239	+0.08(+0.58%)
May 29, 2012	13.56	14.91	13.34	13.76	173,040	+1.18(+9.38%)
May 25, 2012	12.49	12.65	12.29	12.58	262,769	+0.13(+1.04%)
May 24, 2012	12.98	12.98	12.30	12.45	26,392	-0.47(-3.64%)
May 23, 2012	12.80	13.05	12.08	12.92	82,173	-0.15(-1.15%)
May 22, 2012	12.95	13.44	12.94	13.07	32,125	+0.07(+0.54%)
May 21, 2012	13.00	13.12	12.95	13.00	32,921	-0.10(-0.76%)
May 18, 2012	13.17	13.94	12.95	13.10	128,660	-0.32(-2.38%)
May 17, 2012	13.84	13.84	13.04	13.42	46,118	-0.67(-4.76%)
May 16, 2012	14.29	14.82	13.95	14.09	243,925	-0.25(-1.74%)
May 15, 2012	13.95	14.90	13.75	14.34	160,360	+0.80(+5.91%)
May 14, 2012	13.51	14.07	13.40	13.54	56,776	-0.05(-0.37%)
May 11, 2012	13.63	14.07	13.50	13.59	35,871	-0.18(-1.31%)
May 10, 2012	13.95	14.19	13.65	13.77	63,490	-0.07(-0.51%)
May 09, 2012	14.20	14.55	13.59	13.84	58,357	-0.65(-4.49%)
May 08, 2012	14.72	14.72	14.10	14.49	114,090	+0.27(+1.90%)
May 07, 2012	13.36	14.37	13.30	14.22	149,534	+0.71(+5.26%)
May 04, 2012	13.02	13.82	13.02	13.51	79,509	+0.33(+2.54%)
May 03, 2012	13.19	13.38	13.05	13.18	80,484	+0.03(+0.19%)
May 02, 2012	12.93	13.32	12.90	13.15	73,735	+0.05(+0.38%)
May 01, 2012	13.14	13.52	13.10	13.10	62,669	+0.00(+0.00%)
Apr 30, 2012	13.00	13.18	13.00	13.10	138,546	-0.03(-0.23%)
Apr 27, 2012	13.64	13.64	13.03	13.13	251,426	-0.46(-3.38%)
Apr 26, 2012	13.69	13.84	13.20	13.59	95,509	-0.23(-1.66%)
Apr 25, 2012	13.85	13.98	13.62	13.82	262,222	+0.04(+0.29%)
Apr 24, 2012	14.10	14.14	13.58	13.78	217,840	+0.03(+0.22%)
Apr 23, 2012	13.98	13.99	13.52	13.75	284,878	-0.33(-2.34%)

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.