Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	14.91	15.06	14.83	15.00	645,940	+0.00(+0.02%)
Sep 27, 2012	14.87	15.02	14.69	14.99	823,248	+0.21(+1.43%)
Sep 26, 2012	14.97	14.99	14.64	14.78	781,016	-0.21(-1.39%)
Sep 25, 2012	15.32	15.36	14.97	14.99	703,590	-0.28(-1.82%)
Sep 24, 2012	15.08	15.30	15.06	15.27	719,051	+0.07(+0.47%)
Sep 21, 2012	15.45	15.63	15.18	15.20	1,729,886	-0.08(-0.55%)
Sep 20, 2012	15.39	15.39	15.20	15.28	794,409	-0.20(-1.29%)
Sep 19, 2012	15.55	15.65	15.37	15.48	995,845	-0.08(-0.52%)
Sep 18, 2012	15.60	15.72	15.54	15.56	1,137,667	-0.05(-0.34%)
Sep 17, 2012	15.59	15.62	15.44	15.62	832,755	-0.05(-0.30%)
Sep 14, 2012	15.48	15.67	15.45	15.66	781,663	+0.23(+1.49%)
Sep 13, 2012	15.20	15.46	15.08	15.43	664,258	+0.12(+0.78%)
Sep 12, 2012	15.43	15.47	15.25	15.31	902,337	-0.05(-0.33%)
Sep 11, 2012	15.29	15.51	15.21	15.36	565,171	+0.01(+0.10%)
Sep 10, 2012	15.46	15.52	15.34	15.35	289,272	-0.12(-0.79%)
Sep 07, 2012	15.43	15.69	15.40	15.47	540,640	+0.07(+0.45%)
Sep 06, 2012	15.09	15.42	15.09	15.40	872,523	+0.42(+2.81%)
Sep 05, 2012	15.03	15.11	14.85	14.98	1,151,024	-0.05(-0.36%)
Sep 04, 2012	14.71	15.09	14.52	15.04	812,530	+0.30(+2.04%)
Aug 31, 2012	14.77	14.84	14.51	14.74	734,392	+0.12(+0.84%)
Aug 30, 2012	14.70	14.77	14.57	14.61	480,027	-0.20(-1.35%)
Aug 29, 2012	14.76	14.88	14.65	14.81	539,192	+0.04(+0.24%)
Aug 27, 2012	14.96	14.96	14.73	14.78	639,600	-0.11(-0.72%)
Aug 24, 2012	14.90	14.96	14.76	14.88	556,307	-0.07(-0.50%)
Aug 23, 2012	15.00	15.12	14.88	14.96	860,692	-0.04(-0.28%)
Aug 22, 2012	14.92	15.08	14.78	15.00	736,987	+0.04(+0.24%)
Aug 21, 2012	14.96	15.03	14.78	14.96	1,014,858	+0.10(+0.64%)
Aug 20, 2012	14.97	15.01	14.77	14.87	467,770	-0.16(-1.05%)
Aug 17, 2012	14.93	15.13	14.93	15.03	784,660	+0.12(+0.80%)
Aug 16, 2012	14.75	14.93	14.70	14.91	700,639	+0.17(+1.15%)
Aug 15, 2012	14.66	14.77	14.56	14.74	789,277	+0.13(+0.88%)
Aug 14, 2012	14.90	14.93	14.55	14.61	954,710	-0.18(-1.19%)
Aug 13, 2012	14.95	14.95	14.64	14.79	1,357,545	-0.21(-1.43%)
Aug 10, 2012	14.72	15.16	14.72	15.00	1,954,646	+0.47(+3.20%)
Aug 09, 2012	14.53	14.62	14.45	14.54	855,097	+0.01(+0.10%)
Aug 08, 2012	14.40	14.55	14.20	14.52	887,737	+0.04(+0.31%)
Aug 07, 2012	14.25	14.51	14.18	14.48	838,421	+0.32(+2.28%)
Aug 06, 2012	14.02	14.21	13.95	14.15	672,793	+0.18(+1.30%)
Aug 03, 2012	13.82	14.03	13.65	13.97	495,599	+0.43(+3.19%)
Aug 02, 2012	13.46	13.63	13.42	13.54	1,784,905	-0.13(-0.98%)
Aug 01, 2012	13.80	13.93	13.54	13.67	1,563,501	-0.01(-0.09%)
Jul 31, 2012	13.54	13.74	13.49	13.69	1,218,822	+0.09(+0.68%)
Jul 30, 2012	13.61	13.77	13.48	13.59	1,103,699	+0.01(+0.09%)
Jul 27, 2012	12.84	13.70	12.74	13.58	1,394,909	+0.75(+5.86%)
Jul 26, 2012	12.38	13.80	12.26	12.83	1,596,325	+0.19(+1.49%)
Jul 25, 2012	12.67	12.76	12.47	12.64	943,523	+0.05(+0.38%)
Jul 24, 2012	13.08	13.08	12.46	12.59	1,315,937	-0.47(-3.63%)
Jul 23, 2012	12.76	13.12	12.71	13.07	849,625	+0.03(+0.21%)
Jul 20, 2012	13.05	13.12	12.92	13.04	1,324,369	-0.13(-1.00%)
Jul 19, 2012	13.09	13.25	13.03	13.17	1,281,390	+0.11(+0.87%)
Jul 18, 2012	12.91	13.27	12.90	13.06	1,057,089	+0.10(+0.81%)
Jul 17, 2012	12.95	13.00	12.74	12.95	588,380	+0.09(+0.67%)
Jul 16, 2012	12.94	12.96	12.64	12.87	608,804	-0.15(-1.12%)
Jul 13, 2012	12.83	13.05	12.80	13.01	731,338	+0.24(+1.92%)
Jul 12, 2012	12.80	12.87	12.57	12.77	792,659	-0.17(-1.35%)
Jul 11, 2012	13.10	13.12	12.80	12.94	916,695	-0.15(-1.14%)
Jul 10, 2012	13.38	13.43	12.98	13.09	967,456	-0.26(-1.96%)
Jul 09, 2012	13.41	13.44	13.28	13.35	863,909	-0.04(-0.31%)
Jul 06, 2012	13.72	13.74	13.39	13.40	1,152,204	-0.49(-3.54%)
Jul 05, 2012	13.74	14.03	13.71	13.89	830,850	+0.10(+0.71%)
Jul 03, 2012	13.50	13.79	13.44	13.79	409,274	+0.26(+1.89%)

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.