Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.75	19.91	19.30	19.30	37,789	-1.00(-4.93%)
Sep 27, 2012	19.88	20.30	19.72	20.30	27,608	+0.45(+2.27%)
Sep 26, 2012	20.07	20.14	19.85	19.85	53,271	-0.81(-3.92%)
Sep 25, 2012	20.93	21.10	20.66	20.66	34,343	-0.12(-0.58%)
Sep 24, 2012	20.77	20.86	20.63	20.78	53,190	-0.07(-0.34%)
Sep 21, 2012	20.93	21.13	20.85	20.85	118,838	+0.34(+1.66%)
Sep 20, 2012	20.38	20.70	20.21	20.51	142,602	-0.76(-3.57%)
Sep 19, 2012	21.22	21.57	21.06	21.27	23,011	-0.08(-0.37%)
Sep 18, 2012	21.23	21.46	21.17	21.35	197,918	-0.14(-0.65%)
Sep 17, 2012	21.52	21.81	21.48	21.49	573,604	+0.15(+0.70%)
Sep 14, 2012	21.25	21.75	21.21	21.34	32,971	+0.64(+3.09%)
Sep 13, 2012	20.22	20.77	20.05	20.70	50,925	+0.42(+2.07%)
Sep 12, 2012	20.43	20.50	20.17	20.28	26,803	+0.33(+1.65%)
Sep 11, 2012	19.69	20.05	19.66	19.95	48,643	+0.23(+1.17%)
Sep 10, 2012	19.79	20.12	19.72	19.72	58,015	-0.37(-1.84%)
Sep 07, 2012	19.90	20.19	19.85	20.09	43,109	+0.19(+0.95%)
Sep 06, 2012	19.00	19.95	19.00	19.90	105,812	+1.44(+7.80%)
Sep 05, 2012	18.70	18.75	18.43	18.46	65,469	+0.03(+0.16%)
Sep 04, 2012	18.63	18.65	18.38	18.43	24,139	+0.04(+0.22%)
Aug 31, 2012	18.27	18.53	18.07	18.39	44,753	+0.57(+3.20%)
Aug 30, 2012	17.68	17.84	17.62	17.82	20,741	-0.11(-0.61%)
Aug 29, 2012	18.08	18.16	17.90	17.93	34,028	-0.15(-0.83%)
Aug 27, 2012	18.27	18.37	18.08	18.08	39,959	+0.24(+1.35%)
Aug 24, 2012	17.25	17.97	17.24	17.84	16,925	+0.05(+0.28%)
Aug 23, 2012	17.71	17.93	17.65	17.79	18,103	-0.33(-1.82%)
Aug 22, 2012	18.24	18.29	17.96	18.12	115,227	-0.61(-3.26%)
Aug 21, 2012	18.50	19.04	18.33	18.73	47,948	-0.15(-0.79%)
Aug 20, 2012	18.94	19.06	18.52	18.88	36,555	-0.89(-4.50%)
Aug 17, 2012	19.76	19.77	19.45	19.77	48,610	+0.09(+0.46%)
Aug 16, 2012	19.08	19.79	19.00	19.68	49,044	+0.90(+4.79%)
Aug 15, 2012	18.21	18.79	18.21	18.78	54,436	+0.42(+2.29%)
Aug 14, 2012	18.52	18.52	18.35	18.36	18,664	+0.31(+1.72%)
Aug 13, 2012	17.88	18.09	17.73	18.05	33,229	+0.38(+2.15%)
Aug 11, 2012	17.44	17.74	17.44	17.67	69,706	+0.00(+0.00%)
Aug 10, 2012	17.44	17.74	17.44	17.67	69,706	+0.04(+0.23%)
Aug 09, 2012	17.44	17.89	17.44	17.63	27,849	-0.38(-2.11%)
Aug 08, 2012	17.72	18.11	17.72	18.01	15,708	-0.55(-2.96%)
Aug 07, 2012	18.17	18.76	18.17	18.56	94,801	+0.59(+3.28%)
Aug 06, 2012	16.98	18.10	16.98	17.97	155,603	+1.61(+9.83%)
Aug 03, 2012	15.80	16.50	15.79	16.36	86,575	+1.42(+9.52%)
Aug 02, 2012	15.34	15.41	14.79	14.94	86,448	-1.14(-7.09%)
Aug 01, 2012	15.87	16.31	15.75	16.08	30,872	+0.07(+0.44%)
Jul 31, 2012	15.87	16.29	15.85	16.01	44,976	-0.54(-3.26%)
Jul 30, 2012	15.77	16.59	15.77	16.55	77,322	+0.25(+1.53%)
Jul 27, 2012	15.20	16.37	15.19	16.30	223,150	+1.84(+12.72%)
Jul 26, 2012	14.49	14.61	14.23	14.46	183,549	+1.09(+8.15%)
Jul 25, 2012	13.38	13.55	13.25	13.37	154,324	-0.02(-0.15%)
Jul 24, 2012	13.70	13.85	13.18	13.39	256,170	-0.98(-6.83%)
Jul 23, 2012	14.05	14.42	14.05	14.37	72,980	-0.57(-3.80%)
Jul 20, 2012	15.14	15.28	14.85	14.94	151,135	-0.51(-3.30%)
Jul 19, 2012	15.47	15.59	15.32	15.45	48,200	+0.06(+0.40%)
Jul 18, 2012	15.25	15.41	15.21	15.39	66,060	+0.14(+0.90%)
Jul 17, 2012	15.32	15.36	14.97	15.25	217,945	+0.26(+1.73%)
Jul 16, 2012	14.91	15.03	14.69	14.99	185,227	-0.48(-3.10%)
Jul 14, 2012	15.01	15.56	15.01	15.47	17,811	+0.00(+0.00%)
Jul 13, 2012	15.01	15.56	15.01	15.47	17,811	+0.24(+1.58%)
Jul 12, 2012	15.20	15.26	15.09	15.23	34,160	-0.51(-3.24%)
Jul 11, 2012	15.70	15.77	15.57	15.74	114,356	+0.32(+2.08%)
Jul 10, 2012	15.63	15.77	15.42	15.42	69,397	+0.09(+0.59%)
Jul 09, 2012	15.25	15.33	15.21	15.33	13,787	+0.22(+1.46%)
Jul 06, 2012	15.45	15.45	15.03	15.11	66,485	-0.83(-5.21%)
Jul 05, 2012	16.28	16.28	15.89	15.94	29,116	-0.61(-3.69%)
Jul 03, 2012	16.25	16.64	16.25	16.55	51,572	+0.48(+2.99%)

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.