Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.30	19.32	19.00	19.10	324,611	-0.34(-1.74%)
Sep 27, 2012	19.29	19.47	19.15	19.44	64,494	+0.24(+1.22%)
Sep 26, 2012	19.22	19.27	18.98	19.21	102,222	-0.16(-0.83%)
Sep 25, 2012	19.76	19.76	19.37	19.37	131,312	-0.26(-1.31%)
Sep 24, 2012	19.45	19.71	19.39	19.62	72,359	-0.01(-0.04%)
Sep 21, 2012	19.76	19.76	19.63	19.63	102,647	+0.03(+0.15%)
Sep 20, 2012	19.49	19.63	19.34	19.60	92,426	-0.09(-0.45%)
Sep 19, 2012	19.53	19.73	19.43	19.69	235,858	+0.05(+0.26%)
Sep 18, 2012	19.53	19.68	19.51	19.64	97,050	-0.36(-1.80%)
Sep 17, 2012	20.08	20.14	19.94	20.00	93,733	-0.30(-1.48%)
Sep 14, 2012	20.29	20.43	20.27	20.30	95,847	+0.15(+0.73%)
Sep 13, 2012	19.76	20.20	19.63	20.15	341,547	+0.68(+3.47%)
Sep 12, 2012	19.51	19.67	19.40	19.48	104,962	+0.13(+0.68%)
Sep 11, 2012	19.16	19.37	19.15	19.34	209,493	+0.22(+1.15%)
Sep 10, 2012	19.20	19.23	19.11	19.12	387,880	-0.18(-0.91%)
Sep 07, 2012	19.29	19.37	19.23	19.30	186,948	+0.24(+1.27%)
Sep 06, 2012	18.68	19.08	18.68	19.06	145,693	+0.76(+4.13%)
Sep 05, 2012	18.28	18.40	18.19	18.30	96,930	+0.24(+1.34%)
Sep 04, 2012	18.09	18.16	17.95	18.06	148,252	-0.31(-1.68%)
Aug 31, 2012	18.37	18.46	18.23	18.37	116,474	+0.13(+0.73%)
Aug 30, 2012	18.29	18.36	18.14	18.24	171,385	-0.02(-0.12%)
Aug 29, 2012	18.27	18.34	18.19	18.26	115,213	-0.06(-0.32%)
Aug 27, 2012	18.37	18.41	18.26	18.32	130,692	+0.02(+0.12%)
Aug 24, 2012	18.26	18.38	18.19	18.29	168,583	+0.03(+0.16%)
Aug 23, 2012	18.45	18.46	18.23	18.26	149,559	-0.23(-1.23%)
Aug 22, 2012	18.44	18.52	18.29	18.49	589,104	-0.08(-0.43%)
Aug 21, 2012	18.59	18.74	18.51	18.57	180,568	+0.04(+0.20%)
Aug 20, 2012	18.57	18.61	18.40	18.54	116,390	-0.15(-0.78%)
Aug 17, 2012	18.62	18.68	18.53	18.68	115,391	+0.12(+0.63%)
Aug 16, 2012	18.40	18.67	18.32	18.56	345,784	-0.21(-1.12%)
Aug 15, 2012	18.70	18.83	18.70	18.78	82,584	+0.07(+0.39%)
Aug 14, 2012	18.72	18.78	18.64	18.70	144,873	+0.34(+1.86%)
Aug 13, 2012	18.38	18.41	18.26	18.36	146,989	-0.12(-0.63%)
Aug 10, 2012	18.24	18.51	18.17	18.48	166,620	+0.22(+1.19%)
Aug 09, 2012	18.30	18.40	18.16	18.26	126,512	+0.01(+0.08%)
Aug 08, 2012	18.08	18.33	18.03	18.24	129,266	+0.25(+1.41%)
Aug 07, 2012	17.99	18.10	17.95	17.99	122,730	+0.11(+0.61%)
Aug 06, 2012	17.93	18.00	17.87	17.88	169,644	-0.05(-0.28%)
Aug 03, 2012	17.66	17.98	17.63	17.93	154,742	+1.16(+6.89%)
Aug 02, 2012	16.85	17.05	16.63	16.78	421,090	-0.65(-3.75%)
Aug 01, 2012	17.61	17.66	17.43	17.43	243,153	+0.15(+0.84%)
Jul 31, 2012	17.52	17.56	17.29	17.29	187,215	-0.41(-2.30%)
Jul 30, 2012	17.58	17.74	17.55	17.69	76,631	-0.01(-0.08%)
Jul 27, 2012	17.30	17.79	17.29	17.71	250,068	+0.65(+3.79%)
Jul 26, 2012	17.03	17.11	16.96	17.06	120,456	+0.54(+3.26%)
Jul 25, 2012	16.65	16.67	16.46	16.52	114,532	+0.04(+0.22%)
Jul 24, 2012	16.59	16.62	16.31	16.49	139,401	-0.13(-0.79%)
Jul 23, 2012	16.54	16.65	16.43	16.62	564,842	-0.57(-3.30%)
Jul 20, 2012	17.29	17.35	17.15	17.18	86,293	-0.36(-2.07%)
Jul 19, 2012	17.51	17.61	17.47	17.55	133,326	+0.17(+1.00%)
Jul 18, 2012	17.22	17.42	17.20	17.37	147,174	+0.12(+0.72%)
Jul 17, 2012	17.23	17.26	16.97	17.25	69,916	-0.01(-0.04%)
Jul 16, 2012	17.25	17.31	17.11	17.26	138,106	+0.05(+0.30%)
Jul 13, 2012	16.81	17.21	16.81	17.21	226,673	+0.57(+3.45%)
Jul 12, 2012	16.57	16.67	16.47	16.63	124,238	-0.22(-1.29%)
Jul 11, 2012	16.89	16.93	16.71	16.85	135,606	-0.03(-0.17%)
Jul 10, 2012	16.93	16.99	16.80	16.88	146,313	+0.30(+1.80%)
Jul 09, 2012	16.42	16.58	16.35	16.58	142,672	+0.07(+0.40%)
Jul 06, 2012	16.46	16.54	16.39	16.51	136,346	-0.17(-1.00%)
Jul 05, 2012	16.63	16.81	16.54	16.68	246,071	-0.49(-2.88%)
Jul 03, 2012	17.18	17.25	17.10	17.18	191,146	-0.10(-0.59%)

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.