Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.22	19.22	18.88	18.90	385,555	-0.42(-2.16%)
Sep 27, 2012	19.26	19.41	19.19	19.31	389,601	+0.15(+0.76%)
Sep 26, 2012	19.59	19.59	18.98	19.17	440,547	-0.41(-2.08%)
Sep 25, 2012	19.97	20.07	19.56	19.57	555,858	-0.39(-1.94%)
Sep 24, 2012	20.32	20.45	19.89	19.96	685,370	-0.40(-1.95%)
Sep 21, 2012	20.49	20.60	20.29	20.36	636,848	+0.03(+0.14%)
Sep 20, 2012	20.64	20.66	20.21	20.33	519,167	-0.47(-2.28%)
Sep 19, 2012	20.81	21.04	20.74	20.81	402,566	-0.01(-0.05%)
Sep 18, 2012	21.02	21.14	20.72	20.82	445,462	-0.22(-1.06%)
Sep 17, 2012	21.60	21.63	20.76	21.04	384,439	-0.62(-2.86%)
Sep 14, 2012	20.61	22.44	20.61	21.66	1,083,039	+1.17(+5.72%)
Sep 13, 2012	20.64	20.97	20.24	20.49	766,046	-0.18(-0.89%)
Sep 12, 2012	19.87	20.75	19.87	20.67	785,580	+0.80(+4.05%)
Sep 11, 2012	19.44	19.92	19.38	19.87	569,118	+0.46(+2.35%)
Sep 10, 2012	19.19	19.57	19.17	19.41	598,971	+0.07(+0.35%)
Sep 07, 2012	18.84	19.37	18.81	19.34	584,570	+0.54(+2.89%)
Sep 06, 2012	18.56	18.81	18.56	18.80	397,653	+0.29(+1.57%)
Sep 05, 2012	18.64	18.64	18.37	18.51	231,990	-0.08(-0.42%)
Sep 04, 2012	18.64	18.68	18.18	18.59	469,895	+0.01(+0.05%)
Aug 31, 2012	18.48	18.67	18.38	18.58	381,086	+0.16(+0.90%)
Aug 30, 2012	18.31	18.59	18.30	18.41	359,285	+0.12(+0.64%)
Aug 29, 2012	18.28	18.41	18.26	18.30	253,090	+0.31(+1.72%)
Aug 27, 2012	18.22	18.30	17.95	17.99	194,740	-0.12(-0.64%)
Aug 24, 2012	17.99	18.15	17.89	18.10	189,217	+0.02(+0.11%)
Aug 23, 2012	18.08	18.17	17.93	18.08	207,373	+0.02(+0.11%)
Aug 22, 2012	18.06	18.11	17.80	18.06	241,957	+0.03(+0.16%)
Aug 21, 2012	18.28	18.36	17.94	18.03	241,350	-0.17(-0.96%)
Aug 20, 2012	18.33	18.33	17.97	18.21	282,384	-0.07(-0.37%)
Aug 17, 2012	18.52	18.53	18.15	18.28	270,999	-0.16(-0.89%)
Aug 16, 2012	18.02	18.54	17.97	18.44	622,213	+0.47(+2.64%)
Aug 15, 2012	18.28	18.46	17.92	17.97	443,451	-0.36(-1.96%)
Aug 14, 2012	18.28	18.50	18.18	18.32	440,038	+0.11(+0.59%)
Aug 13, 2012	18.05	18.28	18.01	18.22	347,595	+0.18(+1.02%)
Aug 10, 2012	17.93	18.12	17.70	18.03	409,302	+0.03(+0.16%)
Aug 09, 2012	17.61	18.19	17.60	18.01	464,751	+0.35(+1.98%)
Aug 08, 2012	17.40	17.77	17.40	17.66	263,116	+0.14(+0.77%)
Aug 07, 2012	17.16	17.63	17.11	17.52	419,755	+0.46(+2.67%)
Aug 06, 2012	16.60	17.44	16.60	17.07	336,016	+0.50(+3.04%)
Aug 03, 2012	16.75	16.96	16.42	16.56	396,267	+0.13(+0.77%)
Aug 02, 2012	16.15	16.73	16.15	16.44	335,016	+0.02(+0.12%)
Aug 01, 2012	16.47	16.67	16.37	16.42	220,977	+0.01(+0.06%)
Jul 31, 2012	16.65	16.73	16.35	16.41	237,937	-0.26(-1.57%)
Jul 30, 2012	16.75	16.90	16.55	16.67	281,317	-0.10(-0.58%)
Jul 27, 2012	16.65	16.81	16.36	16.76	262,167	+0.21(+1.29%)
Jul 26, 2012	16.47	16.71	16.32	16.55	284,700	+0.28(+1.73%)
Jul 25, 2012	16.42	16.59	16.17	16.27	229,764	-0.11(-0.65%)
Jul 24, 2012	16.24	16.44	16.24	16.38	265,399	+0.15(+0.90%)
Jul 23, 2012	15.99	16.35	15.90	16.23	197,914	-0.03(-0.18%)
Jul 20, 2012	16.28	16.56	16.21	16.26	237,659	-0.18(-1.12%)
Jul 19, 2012	16.54	16.60	16.29	16.44	224,407	-0.03(-0.18%)
Jul 18, 2012	16.49	16.60	16.39	16.47	311,003	-0.04(-0.23%)
Jul 17, 2012	16.73	16.75	16.34	16.51	311,772	-0.15(-0.87%)
Jul 16, 2012	16.43	16.83	16.23	16.66	839,820	+0.16(+1.00%)
Jul 13, 2012	15.68	16.60	15.62	16.49	964,608	+0.79(+5.06%)
Jul 12, 2012	15.31	15.73	15.19	15.70	368,432	+0.27(+1.76%)
Jul 11, 2012	15.10	15.45	15.06	15.43	439,209	+0.36(+2.38%)
Jul 10, 2012	15.46	15.56	14.96	15.07	244,092	-0.29(-1.89%)
Jul 09, 2012	15.31	15.44	15.05	15.36	384,343	+0.00(+0.00%)
Jul 06, 2012	15.32	15.40	15.15	15.36	180,674	-0.11(-0.69%)
Jul 05, 2012	15.38	15.65	15.34	15.47	353,956	+0.10(+0.63%)
Jul 03, 2012	15.45	15.86	15.35	15.37	237,054	-0.07(-0.44%)

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.