Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.12	19.18	18.99	19.02	754,522	-0.16(-0.85%)
Sep 27, 2012	19.15	19.24	19.06	19.18	397,140	+0.14(+0.74%)
Sep 26, 2012	19.18	19.18	18.95	19.04	1,585,046	-0.03(-0.16%)
Sep 25, 2012	19.37	19.39	19.06	19.07	542,644	-0.20(-1.05%)
Sep 24, 2012	19.25	19.38	19.14	19.27	1,423,385	-0.08(-0.42%)
Sep 21, 2012	19.25	19.44	19.22	19.35	1,336,712	+0.22(+1.16%)
Sep 20, 2012	18.97	19.18	18.93	19.13	685,734	+0.09(+0.47%)
Sep 19, 2012	18.86	19.12	18.81	19.04	1,032,350	+0.19(+0.98%)
Sep 18, 2012	18.73	18.86	18.70	18.86	461,193	+0.07(+0.39%)
Sep 17, 2012	18.70	18.78	18.67	18.78	888,941	+0.04(+0.20%)
Sep 14, 2012	18.89	18.94	18.67	18.75	1,049,170	-0.13(-0.71%)
Sep 13, 2012	18.67	18.95	18.63	18.88	377,557	+0.20(+1.07%)
Sep 12, 2012	18.55	18.69	18.53	18.68	532,075	+0.21(+1.16%)
Sep 11, 2012	18.39	18.52	18.39	18.47	303,273	+0.08(+0.44%)
Sep 10, 2012	18.40	18.53	18.36	18.38	270,311	+0.01(+0.08%)
Sep 07, 2012	18.38	18.38	18.23	18.37	1,006,305	+0.04(+0.20%)
Sep 06, 2012	18.13	18.39	18.13	18.33	207,578	+0.27(+1.48%)
Sep 05, 2012	18.00	18.12	17.95	18.07	808,186	+0.10(+0.54%)
Sep 04, 2012	17.80	18.03	17.69	17.97	1,870,468	+0.12(+0.66%)
Aug 31, 2012	17.91	17.94	17.74	17.85	1,001,091	+0.04(+0.25%)
Aug 30, 2012	17.81	17.87	17.75	17.81	418,485	-0.12(-0.66%)
Aug 29, 2012	17.78	17.99	17.78	17.93	288,405	+0.13(+0.75%)
Aug 27, 2012	17.93	18.01	17.76	17.79	569,300	-0.06(-0.33%)
Aug 24, 2012	17.66	17.90	17.59	17.85	461,621	+0.19(+1.05%)
Aug 23, 2012	17.77	17.83	17.62	17.67	885,075	-0.12(-0.67%)
Aug 22, 2012	17.93	17.97	17.73	17.78	1,063,814	-0.19(-1.03%)
Aug 21, 2012	18.07	18.22	17.95	17.97	1,930,338	-0.11(-0.61%)
Aug 20, 2012	18.21	18.22	17.99	18.08	256,111	-0.13(-0.69%)
Aug 17, 2012	18.12	18.23	18.07	18.21	1,036,355	+0.10(+0.57%)
Aug 16, 2012	18.26	18.26	17.97	18.10	671,425	-0.13(-0.73%)
Aug 15, 2012	18.04	18.24	17.93	18.24	431,401	+0.21(+1.19%)
Aug 14, 2012	18.05	18.05	17.88	18.02	1,011,265	+0.07(+0.37%)
Aug 13, 2012	18.03	18.05	17.90	17.95	1,741,817	-0.01(-0.08%)
Aug 10, 2012	17.73	17.98	17.73	17.97	148,855	+0.16(+0.92%)
Aug 09, 2012	17.68	17.86	17.63	17.81	625,902	+0.07(+0.42%)
Aug 08, 2012	17.56	17.73	17.50	17.73	1,065,411	+0.16(+0.89%)
Aug 07, 2012	17.68	17.68	17.48	17.58	1,198,249	-0.10(-0.59%)
Aug 06, 2012	17.62	17.78	17.55	17.68	604,349	+0.15(+0.84%)
Aug 03, 2012	17.82	17.82	17.50	17.53	310,385	+0.03(+0.17%)
Aug 02, 2012	17.55	17.63	17.37	17.50	518,096	-0.13(-0.71%)
Aug 01, 2012	17.76	17.87	17.63	17.63	850,346	-0.01(-0.08%)
Jul 31, 2012	17.59	17.69	17.56	17.64	963,611	+0.01(+0.08%)
Jul 30, 2012	17.53	17.66	17.51	17.63	2,246,688	+0.13(+0.76%)
Jul 27, 2012	17.14	17.57	17.14	17.50	137,865	+0.44(+2.56%)
Jul 26, 2012	16.77	17.11	16.77	17.06	379,637	+0.69(+4.21%)
Jul 25, 2012	16.58	16.62	16.36	16.37	563,759	-0.16(-0.97%)
Jul 24, 2012	16.74	16.84	16.46	16.53	211,318	-0.24(-1.43%)
Jul 23, 2012	16.74	16.80	16.55	16.77	291,623	-0.16(-0.92%)
Jul 20, 2012	16.93	16.97	16.87	16.93	409,873	-0.10(-0.61%)
Jul 19, 2012	17.17	17.17	17.00	17.03	394,192	-0.14(-0.82%)
Jul 18, 2012	17.19	17.30	17.13	17.17	700,545	-0.04(-0.22%)
Jul 17, 2012	17.01	17.23	16.98	17.21	1,650,874	+0.23(+1.35%)
Jul 16, 2012	16.96	17.03	16.90	16.98	406,877	+0.00(+0.00%)
Jul 13, 2012	16.77	17.01	16.74	16.98	161,627	+0.23(+1.37%)
Jul 12, 2012	16.77	16.78	16.58	16.75	300,970	-0.09(-0.53%)
Jul 11, 2012	16.84	16.90	16.78	16.84	339,253	+0.04(+0.27%)
Jul 10, 2012	16.95	16.98	16.76	16.79	772,142	-0.05(-0.31%)
Jul 09, 2012	16.78	16.87	16.74	16.84	591,123	+0.03(+0.18%)
Jul 06, 2012	16.78	16.84	16.69	16.81	1,149,555	-0.07(-0.39%)
Jul 05, 2012	17.01	17.04	16.83	16.88	970,487	-0.14(-0.83%)
Jul 03, 2012	16.98	17.04	16.90	17.02	567,836	+0.09(+0.53%)

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.