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%)

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.