Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	15.12	15.15	14.90	15.15	5,323	-0.15(-0.98%)
Sep 27, 2012	15.08	15.32	15.08	15.30	16,154	+0.42(+2.82%)
Sep 26, 2012	14.65	14.89	14.65	14.88	12,889	-0.05(-0.33%)
Sep 25, 2012	15.00	15.09	14.91	14.93	6,418	-0.01(-0.07%)
Sep 24, 2012	14.67	15.01	14.65	14.94	3,570	+0.04(+0.27%)
Sep 21, 2012	14.70	15.12	14.70	14.90	6,340	-0.27(-1.78%)
Sep 20, 2012	15.07	15.17	14.89	15.17	4,637	+0.12(+0.80%)
Sep 19, 2012	15.24	15.24	15.03	15.05	4,092	-0.15(-0.99%)
Sep 18, 2012	15.01	15.20	15.01	15.20	13,066	+0.06(+0.40%)
Sep 17, 2012	15.19	15.52	15.14	15.14	13,932	-0.41(-2.64%)
Sep 14, 2012	15.16	15.84	15.16	15.55	38,573	+0.08(+0.52%)
Sep 13, 2012	14.98	15.58	14.82	15.47	41,341	+0.52(+3.48%)
Sep 12, 2012	14.50	14.99	14.50	14.95	3,654	+0.20(+1.36%)
Sep 11, 2012	14.77	14.86	14.75	14.75	3,499	+0.11(+0.75%)
Sep 10, 2012	14.80	14.82	14.64	14.64	6,594	-0.31(-2.07%)
Sep 07, 2012	14.64	14.95	14.64	14.95	18,802	+0.31(+2.12%)
Sep 06, 2012	14.34	14.64	14.34	14.64	12,074	+0.29(+2.02%)
Sep 05, 2012	14.20	14.35	14.20	14.35	15,735	+0.05(+0.35%)
Sep 04, 2012	14.20	14.30	14.18	14.30	9,229	-0.30(-2.05%)
Aug 31, 2012	14.28	14.62	14.28	14.60	7,774	+0.18(+1.25%)
Aug 30, 2012	14.75	14.75	14.40	14.42	33,157	-0.10(-0.69%)
Aug 29, 2012	14.49	14.76	14.44	14.52	22,930	-0.08(-0.55%)
Aug 27, 2012	15.00	15.00	14.60	14.60	4,157	-0.60(-3.95%)
Aug 24, 2012	15.46	15.46	15.01	15.20	47,060	+0.07(+0.46%)
Aug 23, 2012	15.13	15.60	15.13	15.13	7,929	-0.25(-1.63%)
Aug 22, 2012	15.09	15.54	15.09	15.38	13,688	-0.16(-1.03%)
Aug 21, 2012	15.68	15.70	15.43	15.54	1,721	+0.00(+0.00%)
Aug 20, 2012	15.22	15.60	15.22	15.54	4,399	+0.04(+0.26%)
Aug 17, 2012	15.26	15.68	15.26	15.50	2,585	-0.04(-0.26%)
Aug 16, 2012	15.54	15.59	15.32	15.54	4,610	+0.13(+0.84%)
Aug 15, 2012	15.20	15.61	15.20	15.41	6,681	-0.14(-0.90%)
Aug 14, 2012	15.41	15.70	15.41	15.55	11,392	+0.05(+0.32%)
Aug 13, 2012	15.80	15.80	15.47	15.50	2,691	-0.29(-1.84%)
Aug 11, 2012	15.75	15.98	15.75	15.79	2,577	+0.00(+0.00%)
Aug 10, 2012	15.75	15.98	15.75	15.79	2,577	-0.14(-0.88%)
Aug 09, 2012	16.08	16.08	15.93	15.93	5,315	+0.07(+0.44%)
Aug 08, 2012	15.56	15.94	15.56	15.86	120,026	-0.13(-0.81%)
Aug 07, 2012	15.89	16.02	15.89	15.99	5,475	-0.10(-0.62%)
Aug 06, 2012	15.71	16.09	15.71	16.09	2,142	-0.11(-0.68%)
Aug 03, 2012	16.03	16.20	15.86	16.20	7,038	+0.80(+5.19%)
Aug 02, 2012	15.56	15.57	15.35	15.40	12,130	-0.38(-2.41%)
Aug 01, 2012	15.88	16.28	15.74	15.78	8,812	+0.17(+1.09%)
Jul 31, 2012	15.85	15.85	15.59	15.61	2,092	-0.05(-0.32%)
Jul 30, 2012	15.71	15.90	15.63	15.66	786	-0.35(-2.19%)
Jul 27, 2012	15.48	16.01	15.48	16.01	14,339	+0.65(+4.23%)
Jul 26, 2012	15.33	15.49	15.33	15.36	7,011	+0.11(+0.72%)
Jul 25, 2012	15.64	15.64	15.10	15.25	16,575	-0.11(-0.72%)
Jul 24, 2012	15.72	15.72	15.23	15.36	3,823	-0.18(-1.16%)
Jul 23, 2012	15.50	15.54	15.22	15.54	5,749	-0.55(-3.42%)
Jul 20, 2012	16.02	16.59	15.90	16.09	13,117	-0.34(-2.07%)
Jul 19, 2012	16.04	16.58	16.04	16.43	17,040	+0.13(+0.80%)
Jul 18, 2012	16.28	16.30	16.01	16.30	7,870	+0.23(+1.43%)
Jul 17, 2012	15.68	16.15	15.68	16.07	9,441	+0.67(+4.35%)
Jul 16, 2012	15.50	15.54	15.38	15.40	3,439	-0.35(-2.22%)
Jul 14, 2012	15.53	15.75	15.53	15.75	18,842	+0.00(+0.00%)
Jul 13, 2012	15.53	15.75	15.53	15.75	18,842	+0.12(+0.77%)
Jul 12, 2012	15.32	15.63	15.32	15.63	3,620	-0.13(-0.82%)
Jul 11, 2012	15.88	15.88	15.63	15.76	8,104	+0.22(+1.42%)
Jul 10, 2012	15.79	15.79	15.45	15.54	17,261	-0.40(-2.51%)
Jul 09, 2012	15.82	15.96	15.80	15.94	3,135	-0.20(-1.26%)
Jul 06, 2012	16.01	16.23	15.97	16.14	10,587	+0.23(+1.47%)
Jul 05, 2012	15.89	16.25	15.89	15.91	8,175	-0.22(-1.36%)
Jul 03, 2012	15.86	16.33	15.86	16.13	20,320	-0.02(-0.12%)

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.