Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.58	16.65	16.51	16.54	366,711	-0.13(-0.80%)
Sep 27, 2012	16.44	16.71	16.33	16.68	892,956	+0.37(+2.27%)
Sep 26, 2012	16.28	16.34	16.09	16.31	1,435,346	-0.12(-0.72%)
Sep 25, 2012	16.94	16.94	16.41	16.42	765,817	-0.49(-2.92%)
Sep 24, 2012	17.03	17.04	16.85	16.92	706,417	-0.25(-1.43%)
Sep 21, 2012	17.28	17.35	17.16	17.16	219,899	+0.02(+0.11%)
Sep 20, 2012	17.22	17.25	17.06	17.14	1,090,437	-0.17(-0.98%)
Sep 19, 2012	17.34	17.43	17.30	17.31	616,426	-0.11(-0.60%)
Sep 18, 2012	17.43	17.48	17.38	17.42	536,437	-0.07(-0.42%)
Sep 17, 2012	17.61	17.64	17.43	17.49	338,451	-0.18(-1.03%)
Sep 14, 2012	17.56	17.86	17.54	17.67	535,634	+0.23(+1.32%)
Sep 13, 2012	17.26	17.51	17.13	17.44	1,754,955	+0.15(+0.89%)
Sep 12, 2012	17.32	17.41	17.21	17.29	398,813	+0.04(+0.22%)
Sep 11, 2012	17.18	17.32	17.13	17.25	394,918	+0.11(+0.65%)
Sep 10, 2012	17.33	17.39	17.12	17.14	743,449	-0.30(-1.74%)
Sep 07, 2012	17.46	17.47	17.34	17.44	2,080,942	-0.05(-0.27%)
Sep 06, 2012	17.11	17.58	17.10	17.49	1,088,778	+0.52(+3.04%)
Sep 05, 2012	17.06	17.16	16.92	16.98	236,809	-0.09(-0.54%)
Sep 04, 2012	17.23	17.23	16.89	17.07	335,120	-0.13(-0.78%)
Aug 31, 2012	17.14	17.29	16.98	17.20	723,196	+0.20(+1.20%)
Aug 30, 2012	17.15	17.18	16.97	17.00	700,800	-0.26(-1.53%)
Aug 29, 2012	17.25	17.34	17.14	17.26	505,533	-0.01(-0.04%)
Aug 27, 2012	17.39	17.42	17.21	17.27	408,188	-0.07(-0.39%)
Aug 24, 2012	17.27	17.39	17.14	17.34	321,490	+0.09(+0.50%)
Aug 23, 2012	17.28	17.32	17.14	17.25	334,766	-0.10(-0.57%)
Aug 22, 2012	17.46	17.46	17.24	17.35	1,120,369	-0.13(-0.73%)
Aug 21, 2012	17.52	17.71	17.42	17.48	581,545	+0.01(+0.05%)
Aug 20, 2012	17.54	17.54	17.35	17.47	1,368,654	-0.12(-0.67%)
Aug 17, 2012	17.70	17.70	17.53	17.58	249,047	-0.13(-0.72%)
Aug 16, 2012	17.43	17.75	17.43	17.71	793,284	+0.27(+1.57%)
Aug 15, 2012	17.28	17.52	17.23	17.44	437,928	+0.10(+0.57%)
Aug 14, 2012	17.61	17.61	17.27	17.34	1,381,666	-0.13(-0.77%)
Aug 13, 2012	17.58	17.58	17.29	17.47	400,871	-0.15(-0.87%)
Aug 10, 2012	17.47	17.63	17.47	17.63	665,887	+0.09(+0.51%)
Aug 09, 2012	17.41	17.56	17.38	17.54	940,520	+0.14(+0.79%)
Aug 08, 2012	17.29	17.44	17.26	17.40	1,297,186	+0.04(+0.24%)
Aug 07, 2012	17.10	17.49	17.10	17.36	1,071,146	+0.39(+2.31%)
Aug 06, 2012	16.95	17.10	16.95	16.97	301,578	+0.06(+0.34%)
Aug 03, 2012	16.79	17.01	16.71	16.91	848,930	+0.37(+2.24%)
Aug 02, 2012	16.46	16.81	16.40	16.54	686,709	-0.10(-0.59%)
Aug 01, 2012	16.73	16.79	16.53	16.64	1,094,467	-0.00(-0.02%)
Jul 31, 2012	16.58	16.83	16.58	16.64	1,295,367	+0.12(+0.73%)
Jul 30, 2012	16.63	16.77	16.42	16.52	710,942	-0.15(-0.90%)
Jul 27, 2012	16.32	16.71	16.28	16.67	1,955,321	+0.40(+2.45%)
Jul 26, 2012	16.23	16.39	16.11	16.27	1,450,880	+0.35(+2.20%)
Jul 25, 2012	15.73	16.11	15.73	15.92	1,152,625	+0.31(+2.00%)
Jul 24, 2012	15.76	15.76	15.45	15.61	744,544	-0.07(-0.47%)
Jul 23, 2012	15.51	15.75	15.31	15.68	1,855,825	-0.13(-0.83%)
Jul 20, 2012	16.06	16.12	15.81	15.81	1,490,223	-0.27(-1.67%)
Jul 19, 2012	15.98	16.22	15.98	16.08	1,506,425	+0.32(+2.00%)
Jul 18, 2012	15.20	15.86	15.16	15.76	2,075,799	+0.52(+3.41%)
Jul 17, 2012	15.38	15.38	14.99	15.24	1,024,200	-0.06(-0.42%)
Jul 16, 2012	15.41	15.41	15.20	15.31	593,845	-0.14(-0.93%)
Jul 13, 2012	15.39	15.52	15.36	15.45	661,550	+0.11(+0.71%)
Jul 12, 2012	15.46	15.46	15.20	15.34	840,186	-0.25(-1.57%)
Jul 11, 2012	15.78	15.83	15.51	15.59	622,134	-0.18(-1.11%)
Jul 10, 2012	15.99	16.19	15.65	15.76	1,262,509	-0.33(-2.06%)
Jul 09, 2012	16.28	16.33	16.04	16.10	2,415,191	-0.22(-1.33%)
Jul 06, 2012	16.56	16.57	16.17	16.31	739,366	-0.42(-2.52%)
Jul 05, 2012	16.74	16.81	16.58	16.73	239,434	-0.13(-0.76%)
Jul 03, 2012	16.69	16.88	16.63	16.86	613,673	+0.20(+1.23%)

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.