Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.43	17.45	17.29	17.40	73,936,584	-0.07(-0.42%)
Sep 27, 2012	17.49	17.57	17.35	17.48	37,955,608	+0.06(+0.37%)
Sep 26, 2012	17.42	17.53	17.38	17.41	24,502,446	-0.01(-0.07%)
Sep 25, 2012	17.52	17.59	17.42	17.42	24,090,148	-0.02(-0.13%)
Sep 24, 2012	17.49	17.51	17.38	17.45	23,194,032	+0.02(+0.09%)
Sep 21, 2012	17.46	17.54	17.39	17.43	57,611,492	+0.06(+0.33%)
Sep 20, 2012	17.19	17.41	17.18	17.37	34,778,224	+0.08(+0.49%)
Sep 19, 2012	17.19	17.34	17.17	17.29	33,610,520	+0.14(+0.80%)
Sep 18, 2012	17.06	17.16	16.98	17.15	23,795,544	+0.13(+0.74%)
Sep 17, 2012	16.97	17.05	16.91	17.03	39,254,392	+0.02(+0.11%)
Sep 14, 2012	17.27	17.27	16.92	17.01	57,535,384	-0.40(-2.30%)
Sep 13, 2012	17.13	17.43	17.12	17.41	53,934,468	+0.26(+1.54%)
Sep 12, 2012	16.92	17.15	16.81	17.14	38,734,376	+0.25(+1.47%)
Sep 11, 2012	16.87	17.00	16.81	16.90	21,086,028	+0.07(+0.41%)
Sep 10, 2012	16.72	16.93	16.71	16.83	29,449,300	+0.13(+0.78%)
Sep 07, 2012	16.84	16.86	16.61	16.70	33,209,550	-0.16(-0.97%)
Sep 06, 2012	16.84	16.93	16.67	16.86	40,010,476	+0.13(+0.80%)
Sep 05, 2012	16.66	16.89	16.66	16.73	37,136,668	+0.04(+0.23%)
Sep 04, 2012	16.39	16.72	16.34	16.69	51,196,956	+0.29(+1.77%)
Aug 31, 2012	16.42	16.47	16.29	16.40	23,323,544	+0.07(+0.40%)
Aug 30, 2012	16.40	16.42	16.23	16.34	21,210,920	-0.12(-0.74%)
Aug 29, 2012	16.32	16.55	16.31	16.46	24,276,540	+0.13(+0.77%)
Aug 27, 2012	16.46	16.51	16.25	16.33	27,820,472	-0.16(-0.95%)
Aug 24, 2012	16.12	16.51	16.11	16.49	33,508,618	+0.35(+2.18%)
Aug 23, 2012	16.25	16.26	16.11	16.14	41,858,284	-0.14(-0.87%)
Aug 22, 2012	16.34	16.48	16.26	16.28	35,498,768	-0.10(-0.63%)
Aug 21, 2012	16.69	16.71	16.36	16.38	52,899,148	-0.31(-1.85%)
Aug 20, 2012	16.78	16.83	16.67	16.69	24,168,854	-0.14(-0.82%)
Aug 17, 2012	16.88	16.89	16.79	16.83	24,846,348	-0.02(-0.14%)
Aug 16, 2012	16.85	16.88	16.72	16.85	22,814,848	-0.03(-0.16%)
Aug 15, 2012	16.86	16.93	16.79	16.88	18,349,396	-0.05(-0.32%)
Aug 14, 2012	16.93	16.97	16.82	16.93	23,355,076	+0.02(+0.14%)
Aug 13, 2012	16.97	17.00	16.88	16.91	16,450,127	-0.13(-0.74%)
Aug 10, 2012	16.85	17.03	16.78	17.03	22,378,410	+0.10(+0.59%)
Aug 09, 2012	16.87	16.97	16.84	16.93	22,220,646	+0.06(+0.36%)
Aug 08, 2012	16.93	16.98	16.83	16.87	27,443,704	-0.11(-0.65%)
Aug 07, 2012	17.11	17.13	16.95	16.98	25,043,558	-0.08(-0.49%)
Aug 06, 2012	17.05	17.14	17.00	17.07	25,074,864	+0.09(+0.52%)
Aug 03, 2012	17.24	17.24	16.93	16.98	34,031,128	-0.06(-0.36%)
Aug 02, 2012	17.21	17.21	16.86	17.04	39,304,972	-0.23(-1.31%)
Aug 01, 2012	17.35	17.73	17.21	17.27	47,963,812	+0.03(+0.16%)
Jul 31, 2012	17.15	17.37	17.14	17.24	30,385,220	+0.07(+0.42%)
Jul 30, 2012	17.08	17.22	17.07	17.17	27,766,554	+0.02(+0.11%)
Jul 27, 2012	17.06	17.21	17.02	17.15	57,763,120	+0.17(+0.99%)
Jul 26, 2012	16.90	17.08	16.89	16.98	40,567,836	+0.28(+1.69%)
Jul 25, 2012	16.76	16.86	16.69	16.70	25,121,906	-0.02(-0.11%)
Jul 24, 2012	16.95	16.97	16.56	16.72	37,069,324	-0.22(-1.31%)
Jul 23, 2012	16.89	16.98	16.68	16.94	32,726,078	-0.05(-0.31%)
Jul 20, 2012	16.86	17.06	16.75	16.99	44,774,748	-0.02(-0.11%)
Jul 19, 2012	17.21	17.34	16.97	17.01	66,851,180	-0.52(-2.94%)
Jul 18, 2012	17.36	17.73	17.33	17.53	53,979,900	+0.09(+0.50%)
Jul 17, 2012	17.34	17.46	17.27	17.44	31,572,688	+0.15(+0.86%)
Jul 16, 2012	17.23	17.38	17.22	17.29	21,646,638	+0.02(+0.13%)
Jul 13, 2012	17.08	17.30	17.08	17.27	25,491,016	+0.21(+1.21%)
Jul 12, 2012	17.05	17.12	16.90	17.06	29,424,622	-0.09(-0.51%)
Jul 11, 2012	17.09	17.19	17.04	17.15	30,521,284	+0.08(+0.45%)
Jul 10, 2012	17.15	17.21	17.04	17.07	31,671,390	-0.02(-0.09%)
Jul 09, 2012	16.98	17.09	16.96	17.09	29,298,764	+0.12(+0.72%)
Jul 06, 2012	16.90	16.99	16.81	16.97	28,320,064	+0.20(+1.21%)
Jul 05, 2012	16.79	16.80	16.69	16.76	30,306,606	-0.02(-0.13%)
Jul 03, 2012	16.80	16.83	16.69	16.79	22,244,456	+0.01(+0.04%)

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.