Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.33	16.33	15.99	16.04	67,698,288	-0.30(-1.86%)
Sep 27, 2012	16.11	16.38	16.03	16.34	61,969,852	+0.31(+1.94%)
Sep 26, 2012	15.98	16.11	15.91	16.03	70,222,192	+0.08(+0.49%)
Sep 25, 2012	16.25	16.26	15.94	15.95	69,937,624	-0.18(-1.14%)
Sep 24, 2012	16.23	16.25	15.94	16.14	68,997,680	-0.23(-1.43%)
Sep 21, 2012	16.44	16.47	16.29	16.37	79,454,216	-0.04(-0.23%)
Sep 20, 2012	16.35	16.41	16.28	16.41	46,728,792	+0.02(+0.12%)
Sep 19, 2012	16.64	16.64	16.38	16.39	55,717,196	-0.16(-0.94%)
Sep 18, 2012	16.50	16.65	16.38	16.54	59,253,500	+0.04(+0.26%)
Sep 17, 2012	16.49	16.59	16.40	16.50	51,088,096	-0.04(-0.26%)
Sep 14, 2012	16.60	16.66	16.45	16.54	67,784,928	+0.01(+0.06%)
Sep 13, 2012	16.29	16.57	16.16	16.53	74,839,840	+0.12(+0.71%)
Sep 12, 2012	16.56	16.69	16.33	16.42	63,369,768	-0.11(-0.64%)
Sep 11, 2012	16.50	16.74	16.42	16.52	76,612,336	+0.06(+0.34%)
Sep 10, 2012	16.96	17.42	16.40	16.47	113,810,824	-0.66(-3.84%)
Sep 07, 2012	17.08	17.49	17.00	17.13	121,887,592	-0.64(-3.61%)
Sep 06, 2012	17.32	17.77	17.32	17.77	56,759,160	+0.50(+2.89%)
Sep 05, 2012	17.27	17.54	17.13	17.27	54,516,720	-0.02(-0.10%)
Sep 04, 2012	17.72	17.74	17.18	17.28	57,473,548	-0.29(-1.67%)
Aug 31, 2012	17.34	17.70	17.33	17.58	61,372,472	+0.40(+2.31%)
Aug 30, 2012	17.39	17.44	17.10	17.18	52,521,228	-0.28(-1.61%)
Aug 29, 2012	17.65	17.67	17.37	17.46	85,405,608	-0.12(-0.69%)
Aug 27, 2012	17.60	17.66	17.52	17.59	48,626,088	-0.05(-0.28%)
Aug 24, 2012	17.73	17.75	17.49	17.63	63,829,252	-0.09(-0.52%)
Aug 23, 2012	18.11	18.11	17.65	17.73	72,601,224	-0.49(-2.68%)
Aug 22, 2012	18.33	18.41	18.17	18.22	47,488,808	-0.27(-1.46%)
Aug 21, 2012	18.64	18.65	18.40	18.48	44,719,336	-0.08(-0.46%)
Aug 20, 2012	18.56	18.64	18.48	18.57	36,162,164	-0.07(-0.38%)
Aug 17, 2012	18.81	18.85	18.56	18.64	42,912,920	-0.18(-0.98%)
Aug 16, 2012	18.72	18.87	18.65	18.82	36,301,880	+0.23(+1.22%)
Aug 15, 2012	18.57	18.74	18.54	18.60	36,840,404	-0.15(-0.79%)
Aug 14, 2012	18.97	18.98	18.68	18.75	38,801,972	-0.15(-0.79%)
Aug 13, 2012	18.94	18.99	18.70	18.89	33,362,176	-0.13(-0.71%)
Aug 10, 2012	18.90	19.04	18.78	19.03	35,217,508	+0.13(+0.67%)
Aug 09, 2012	18.86	19.04	18.81	18.90	37,383,264	+0.07(+0.38%)
Aug 08, 2012	18.75	18.93	18.62	18.83	38,187,136	+0.07(+0.38%)
Aug 07, 2012	18.73	18.86	18.65	18.76	38,226,908	+0.13(+0.72%)
Aug 06, 2012	18.56	18.80	18.55	18.63	34,767,084	+0.06(+0.31%)
Aug 03, 2012	18.58	18.65	18.39	18.57	43,366,712	+0.39(+2.12%)
Aug 02, 2012	18.06	18.43	18.02	18.18	48,888,724	-0.01(-0.08%)
Aug 01, 2012	18.13	18.25	18.02	18.20	41,618,536	+0.16(+0.90%)
Jul 31, 2012	18.08	18.27	18.04	18.04	37,926,868	-0.04(-0.23%)
Jul 30, 2012	18.23	18.39	18.02	18.08	36,874,144	-0.18(-1.00%)
Jul 27, 2012	18.02	18.30	17.87	18.26	47,514,232	+0.36(+2.04%)
Jul 26, 2012	17.96	18.13	17.78	17.90	53,873,504	+0.26(+1.47%)
Jul 25, 2012	17.56	17.91	17.54	17.64	49,027,864	+0.09(+0.50%)
Jul 24, 2012	17.68	17.70	17.40	17.55	47,930,748	-0.18(-1.01%)
Jul 23, 2012	17.58	17.80	17.40	17.73	51,834,576	-0.18(-1.02%)
Jul 20, 2012	18.16	18.25	17.90	17.91	69,606,160	-0.38(-2.07%)
Jul 19, 2012	18.49	18.49	18.12	18.29	52,088,928	-0.11(-0.57%)
Jul 18, 2012	17.68	18.54	17.58	18.39	96,157,136	+0.58(+3.27%)
Jul 17, 2012	17.78	18.01	17.44	17.81	90,438,344	+0.18(+1.00%)
Jul 16, 2012	17.70	17.76	17.54	17.64	52,698,148	-0.08(-0.48%)
Jul 13, 2012	17.40	17.82	17.38	17.72	51,257,228	+0.36(+2.06%)
Jul 12, 2012	17.66	17.66	17.32	17.36	75,730,864	-0.46(-2.56%)
Jul 11, 2012	17.94	17.98	17.70	17.82	49,599,284	-0.12(-0.67%)
Jul 10, 2012	18.14	18.54	17.85	17.94	67,301,072	-0.43(-2.33%)
Jul 09, 2012	18.28	18.39	18.11	18.37	39,750,052	+0.01(+0.06%)
Jul 06, 2012	18.56	18.60	18.20	18.36	46,344,072	-0.28(-1.49%)
Jul 05, 2012	18.82	18.84	18.51	18.63	28,960,594	-0.22(-1.15%)
Jul 03, 2012	18.75	18.85	18.64	18.85	17,839,018	+0.14(+0.73%)

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.