Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	13.10	13.21	13.04	13.17	610,741	+0.01(+0.08%)
Sep 27, 2012	13.09	13.31	13.09	13.16	562,425	+0.10(+0.77%)
Sep 26, 2012	13.09	13.18	13.00	13.06	1,025,555	-0.03(-0.23%)
Sep 25, 2012	13.63	13.74	13.03	13.09	1,383,447	-0.59(-4.31%)
Sep 24, 2012	14.00	14.00	13.57	13.68	1,039,733	-0.35(-2.49%)
Sep 21, 2012	14.15	14.20	13.91	14.03	2,250,169	+0.08(+0.57%)
Sep 20, 2012	13.50	13.99	13.46	13.95	896,006	+0.39(+2.88%)
Sep 19, 2012	13.60	13.80	13.52	13.56	700,937	-0.10(-0.73%)
Sep 18, 2012	13.70	13.98	13.60	13.66	702,049	-0.13(-0.94%)
Sep 17, 2012	14.10	14.15	13.70	13.79	770,712	-0.30(-2.13%)
Sep 14, 2012	13.97	14.20	13.94	14.09	1,123,123	+0.17(+1.22%)
Sep 13, 2012	13.54	14.02	13.45	13.92	1,420,373	+0.21(+1.53%)
Sep 12, 2012	13.67	13.97	13.54	13.71	799,519	+0.14(+1.03%)
Sep 11, 2012	13.50	13.89	13.48	13.57	962,129	+0.02(+0.15%)
Sep 10, 2012	13.53	13.76	13.50	13.55	1,041,832	-0.04(-0.29%)
Sep 07, 2012	13.50	13.62	13.40	13.59	907,014	+0.14(+1.04%)
Sep 06, 2012	13.24	13.50	13.15	13.45	1,070,984	+0.29(+2.20%)
Sep 05, 2012	13.30	13.40	13.14	13.16	710,860	-0.16(-1.20%)
Sep 04, 2012	13.09	13.32	13.00	13.32	916,822	+0.18(+1.37%)
Aug 31, 2012	13.20	13.27	13.00	13.14	745,110	+0.06(+0.46%)
Aug 30, 2012	13.37	13.37	13.05	13.08	898,583	-0.37(-2.75%)
Aug 29, 2012	13.55	13.72	13.35	13.45	613,958	-0.02(-0.15%)
Aug 27, 2012	13.30	13.52	13.16	13.47	843,155	+0.22(+1.66%)
Aug 24, 2012	13.19	13.29	13.01	13.25	997,038	+0.03(+0.23%)
Aug 23, 2012	13.35	13.38	13.15	13.22	1,075,444	-0.16(-1.20%)
Aug 22, 2012	13.42	13.61	13.32	13.38	853,655	-0.10(-0.74%)
Aug 21, 2012	13.73	13.89	13.40	13.48	1,280,548	-0.21(-1.53%)
Aug 20, 2012	14.00	14.06	13.53	13.69	1,290,039	-0.37(-2.63%)
Aug 17, 2012	14.13	14.22	13.92	14.06	1,279,113	-0.07(-0.50%)
Aug 16, 2012	14.29	14.31	14.03	14.13	1,025,195	-0.15(-1.05%)
Aug 15, 2012	14.16	14.35	14.15	14.28	1,172,468	+0.13(+0.92%)
Aug 14, 2012	14.24	14.30	14.01	14.15	1,335,627	+0.23(+1.65%)
Aug 13, 2012	13.39	13.94	13.32	13.92	1,678,393	+0.65(+4.90%)
Aug 10, 2012	13.24	13.34	13.16	13.27	887,569	-0.05(-0.38%)
Aug 09, 2012	13.08	13.40	13.05	13.32	1,405,523	+0.24(+1.83%)
Aug 08, 2012	13.50	13.60	12.96	13.08	2,048,417	-0.55(-4.04%)
Aug 07, 2012	14.29	14.39	13.58	13.63	2,616,281	-1.00(-6.84%)
Aug 06, 2012	14.04	14.70	14.03	14.63	1,522,758	+0.67(+4.80%)
Aug 03, 2012	13.70	14.00	13.52	13.96	1,420,095	+0.61(+4.57%)
Aug 02, 2012	13.50	13.87	13.29	13.35	845,026	-0.34(-2.48%)
Aug 01, 2012	14.11	14.13	13.60	13.69	1,088,074	-0.42(-2.98%)
Jul 31, 2012	14.03	14.39	14.03	14.11	1,495,660	+0.08(+0.57%)
Jul 30, 2012	13.85	14.08	13.78	14.03	1,054,438	+0.20(+1.45%)
Jul 27, 2012	13.78	13.97	13.46	13.83	1,175,998	+0.14(+1.02%)
Jul 26, 2012	13.41	13.73	13.24	13.69	920,306	+0.50(+3.79%)
Jul 25, 2012	13.46	13.70	13.15	13.19	717,831	-0.23(-1.71%)
Jul 24, 2012	13.55	13.84	13.16	13.42	1,184,431	-0.14(-1.03%)
Jul 23, 2012	13.69	13.74	13.50	13.56	947,628	-0.43(-3.07%)
Jul 20, 2012	14.05	14.19	13.95	13.99	704,566	-0.20(-1.41%)
Jul 19, 2012	14.20	14.32	14.08	14.19	882,399	+0.13(+0.92%)
Jul 18, 2012	13.96	14.26	13.90	14.06	1,277,043	+0.09(+0.64%)
Jul 17, 2012	14.36	14.57	13.85	13.97	1,181,532	-0.39(-2.72%)
Jul 16, 2012	14.33	14.67	14.17	14.36	1,022,371	-0.08(-0.55%)
Jul 13, 2012	14.62	14.95	14.36	14.44	958,852	-0.15(-1.03%)
Jul 12, 2012	14.44	14.72	14.15	14.59	1,171,191	-0.05(-0.34%)
Jul 11, 2012	14.65	14.95	14.50	14.64	1,121,857	-0.01(-0.07%)
Jul 10, 2012	15.50	15.70	14.59	14.65	1,402,833	-0.77(-4.99%)
Jul 09, 2012	15.74	15.80	15.25	15.42	898,572	-0.42(-2.65%)
Jul 06, 2012	15.68	16.00	15.62	15.84	652,998	-0.08(-0.50%)
Jul 05, 2012	16.35	16.40	15.70	15.92	1,269,121	-0.43(-2.63%)
Jul 03, 2012	16.40	16.75	16.27	16.35	1,280,410	+0.09(+0.52%)

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.