Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.84	13.84	13.74	13.77	5,706,374	-0.16(-1.12%)
Sep 27, 2012	13.85	13.98	13.80	13.93	2,415,311	+0.25(+1.86%)
Sep 26, 2012	13.69	13.72	13.62	13.68	2,509,112	-0.05(-0.34%)
Sep 25, 2012	13.94	13.96	13.70	13.72	7,559,845	-0.19(-1.37%)
Sep 24, 2012	13.88	13.94	13.85	13.91	6,039,929	-0.08(-0.54%)
Sep 21, 2012	14.07	14.09	13.99	13.99	2,199,868	-0.01(-0.04%)
Sep 20, 2012	13.88	14.00	13.83	13.99	7,110,609	-0.09(-0.66%)
Sep 19, 2012	14.02	14.12	13.99	14.09	2,466,598	+0.10(+0.70%)
Sep 18, 2012	13.96	13.99	13.91	13.99	3,283,305	-0.03(-0.21%)
Sep 17, 2012	14.12	14.14	13.98	14.02	2,838,033	-0.16(-1.14%)
Sep 14, 2012	14.15	14.31	14.13	14.18	3,334,238	+0.09(+0.66%)
Sep 13, 2012	13.80	14.16	13.76	14.09	5,652,982	+0.25(+1.80%)
Sep 12, 2012	13.88	13.89	13.80	13.84	2,874,895	+0.05(+0.38%)
Sep 11, 2012	13.72	13.82	13.72	13.79	4,397,636	+0.21(+1.53%)
Sep 10, 2012	13.64	13.69	13.56	13.58	3,091,667	-0.16(-1.18%)
Sep 07, 2012	13.67	13.76	13.67	13.74	3,577,186	+0.10(+0.76%)
Sep 06, 2012	13.44	13.66	13.44	13.63	9,907,534	+0.32(+2.44%)
Sep 05, 2012	13.31	13.35	13.25	13.31	4,782,226	-0.03(-0.26%)
Sep 04, 2012	13.41	13.44	13.30	13.35	13,037,988	-0.24(-1.79%)
Aug 31, 2012	13.58	13.66	13.46	13.59	4,803,030	+0.17(+1.25%)
Aug 30, 2012	13.56	13.56	13.39	13.42	4,153,474	-0.25(-1.86%)
Aug 29, 2012	13.73	13.74	13.66	13.68	1,846,142	+0.01(+0.08%)
Aug 27, 2012	13.70	13.73	13.65	13.66	2,383,689	-0.09(-0.67%)
Aug 24, 2012	13.68	13.79	13.64	13.76	2,334,986	-0.02(-0.13%)
Aug 23, 2012	13.85	13.87	13.74	13.77	4,043,302	-0.17(-1.24%)
Aug 22, 2012	13.81	13.96	13.79	13.95	2,535,630	+0.02(+0.17%)
Aug 21, 2012	13.98	14.03	13.88	13.92	8,453,669	+0.12(+0.88%)
Aug 20, 2012	13.77	13.81	13.73	13.80	1,458,622	+0.10(+0.72%)
Aug 17, 2012	13.73	13.74	13.68	13.70	2,778,041	-0.04(-0.29%)
Aug 16, 2012	13.65	13.78	13.61	13.74	3,907,861	+0.19(+1.41%)
Aug 15, 2012	13.52	13.58	13.51	13.55	5,478,766	-0.03(-0.26%)
Aug 14, 2012	13.60	13.63	13.54	13.59	4,578,030	-0.02(-0.17%)
Aug 13, 2012	13.63	13.68	13.56	13.61	3,760,286	-0.14(-1.05%)
Aug 10, 2012	13.62	13.76	13.59	13.76	2,289,439	-0.01(-0.04%)
Aug 09, 2012	13.73	13.80	13.72	13.76	2,383,773	-0.01(-0.04%)
Aug 08, 2012	13.72	13.82	13.70	13.77	1,834,103	+0.09(+0.68%)
Aug 07, 2012	13.72	13.76	13.68	13.68	4,374,310	+0.06(+0.43%)
Aug 06, 2012	13.60	13.69	13.58	13.62	2,653,343	+0.00(+0.00%)
Aug 03, 2012	13.55	13.66	13.53	13.62	3,163,952	+0.26(+1.95%)
Aug 02, 2012	13.33	13.48	13.25	13.36	5,271,902	-0.03(-0.22%)
Aug 01, 2012	13.52	13.53	13.37	13.39	4,357,086	-0.03(-0.26%)
Jul 31, 2012	13.47	13.51	13.40	13.42	6,391,027	-0.01(-0.04%)
Jul 30, 2012	13.42	13.48	13.39	13.43	2,001,846	+0.01(+0.09%)
Jul 27, 2012	13.23	13.45	13.22	13.41	4,948,436	+0.35(+2.70%)
Jul 26, 2012	13.07	13.12	13.02	13.06	2,979,866	+0.24(+1.90%)
Jul 25, 2012	12.82	12.89	12.71	12.82	6,362,619	+0.16(+1.23%)
Jul 24, 2012	12.79	12.81	12.55	12.66	2,445,123	-0.08(-0.59%)
Jul 23, 2012	12.65	12.76	12.60	12.74	3,932,536	-0.24(-1.87%)
Jul 20, 2012	13.07	13.08	12.97	12.98	5,128,574	-0.16(-1.19%)
Jul 19, 2012	13.12	13.18	13.07	13.14	3,400,356	+0.22(+1.70%)
Jul 18, 2012	12.77	12.96	12.77	12.92	3,015,278	+0.08(+0.63%)
Jul 17, 2012	12.77	12.86	12.63	12.84	2,291,845	+0.19(+1.46%)
Jul 16, 2012	12.64	12.67	12.56	12.65	1,645,818	+0.02(+0.18%)
Jul 13, 2012	12.45	12.64	12.45	12.63	1,347,927	+0.22(+1.77%)
Jul 12, 2012	12.37	12.45	12.29	12.41	2,532,316	-0.19(-1.47%)
Jul 11, 2012	12.59	12.64	12.49	12.59	2,042,874	+0.12(+0.98%)
Jul 10, 2012	12.67	12.68	12.42	12.47	4,013,048	-0.17(-1.37%)
Jul 09, 2012	12.60	12.64	12.55	12.64	1,574,989	-0.03(-0.23%)
Jul 06, 2012	12.67	12.71	12.58	12.67	1,736,192	-0.14(-1.13%)
Jul 05, 2012	12.81	12.87	12.75	12.82	2,007,936	-0.02(-0.18%)
Jul 03, 2012	12.71	12.84	12.70	12.84	2,080,188	+0.09(+0.68%)

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.