Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.75	19.77	19.52	19.65	8,017,240	-0.15(-0.76%)
Sep 27, 2012	19.64	19.87	19.60	19.80	6,296,187	+0.36(+1.88%)
Sep 26, 2012	19.40	19.55	19.25	19.43	8,754,498	-0.19(-0.95%)
Sep 25, 2012	20.18	20.18	19.55	19.62	9,561,539	-0.40(-2.00%)
Sep 24, 2012	19.98	20.23	19.93	20.02	7,093,211	-0.22(-1.06%)
Sep 21, 2012	20.44	20.58	20.22	20.23	7,510,771	-0.04(-0.18%)
Sep 20, 2012	19.87	20.30	19.83	20.27	5,405,273	+0.11(+0.53%)
Sep 19, 2012	20.55	20.55	20.07	20.16	9,885,154	-0.43(-2.09%)
Sep 18, 2012	20.74	20.94	20.50	20.59	5,827,194	-0.27(-1.29%)
Sep 17, 2012	21.05	21.42	20.80	20.86	7,407,402	-0.26(-1.22%)
Sep 14, 2012	20.68	21.38	20.63	21.12	11,062,269	+0.64(+3.12%)
Sep 13, 2012	20.04	20.64	19.90	20.48	7,492,895	+0.51(+2.58%)
Sep 12, 2012	20.17	20.18	19.92	19.96	4,369,769	-0.06(-0.30%)
Sep 11, 2012	19.96	20.22	19.96	20.02	3,916,761	+0.13(+0.66%)
Sep 10, 2012	19.73	20.10	19.73	19.89	5,939,882	-0.04(-0.18%)
Sep 07, 2012	19.55	19.94	19.53	19.93	8,088,541	+0.56(+2.90%)
Sep 06, 2012	19.15	19.56	19.15	19.37	7,067,564	+0.42(+2.24%)
Sep 05, 2012	18.82	18.98	18.76	18.94	5,086,637	+0.05(+0.25%)
Sep 04, 2012	18.74	18.99	18.48	18.89	7,769,440	+0.19(+0.99%)
Aug 31, 2012	18.72	18.90	18.45	18.71	7,298,082	+0.20(+1.10%)
Aug 30, 2012	18.77	18.77	18.39	18.50	3,949,376	-0.30(-1.62%)
Aug 29, 2012	19.02	19.09	18.76	18.81	3,939,838	-0.14(-0.76%)
Aug 27, 2012	18.97	19.12	18.90	18.95	2,428,143	-0.03(-0.16%)
Aug 24, 2012	18.74	19.16	18.68	18.98	3,505,395	+0.19(+1.02%)
Aug 23, 2012	19.08	19.11	18.72	18.79	4,720,765	-0.35(-1.84%)
Aug 22, 2012	19.30	19.31	18.90	19.14	5,212,201	-0.28(-1.45%)
Aug 21, 2012	19.66	19.77	19.38	19.43	6,014,042	-0.08(-0.43%)
Aug 20, 2012	19.53	19.65	19.37	19.51	5,389,207	-0.08(-0.40%)
Aug 17, 2012	19.42	19.60	19.39	19.59	4,723,385	+0.18(+0.92%)
Aug 16, 2012	19.28	19.42	19.22	19.41	5,223,519	+0.19(+0.96%)
Aug 15, 2012	18.97	19.28	18.84	19.22	3,337,116	+0.16(+0.85%)
Aug 14, 2012	19.12	19.22	19.01	19.06	3,019,894	+0.04(+0.22%)
Aug 13, 2012	19.26	19.34	18.91	19.02	3,971,216	-0.15(-0.78%)
Aug 10, 2012	19.07	19.22	18.95	19.17	4,222,400	-0.07(-0.34%)
Aug 09, 2012	19.03	19.35	19.03	19.23	4,431,717	+0.13(+0.69%)
Aug 08, 2012	19.16	19.31	18.99	19.10	4,408,566	-0.20(-1.02%)
Aug 07, 2012	19.19	19.46	19.17	19.30	6,143,636	+0.30(+1.57%)
Aug 06, 2012	18.88	19.14	18.84	19.00	3,627,199	+0.11(+0.60%)
Aug 03, 2012	18.65	19.02	18.62	18.89	6,976,402	+0.73(+4.02%)
Aug 02, 2012	18.07	18.41	17.88	18.16	7,033,565	-0.17(-0.91%)
Aug 01, 2012	18.43	18.65	18.22	18.33	6,075,290	+0.06(+0.33%)
Jul 31, 2012	18.67	18.79	18.23	18.27	6,237,909	-0.48(-2.58%)
Jul 30, 2012	18.87	18.92	18.64	18.75	5,768,259	-0.21(-1.10%)
Jul 27, 2012	19.00	19.10	18.71	18.96	8,721,115	+0.10(+0.54%)
Jul 26, 2012	18.49	18.94	18.46	18.86	11,040,160	+0.67(+3.68%)
Jul 25, 2012	17.71	18.19	17.51	18.19	12,504,495	+0.75(+4.29%)
Jul 24, 2012	17.76	17.89	17.29	17.44	9,766,678	-0.37(-2.08%)
Jul 23, 2012	17.51	17.92	17.05	17.81	11,902,486	-0.17(-0.96%)
Jul 20, 2012	17.88	18.03	17.80	17.98	7,247,023	-0.16(-0.89%)
Jul 19, 2012	18.01	18.32	18.01	18.15	9,442,315	+0.26(+1.47%)
Jul 18, 2012	17.64	17.97	17.60	17.88	8,850,471	+0.17(+0.95%)
Jul 17, 2012	17.68	17.77	17.33	17.72	6,933,390	+0.19(+1.06%)
Jul 16, 2012	17.32	17.61	17.20	17.53	4,186,353	+0.18(+1.03%)
Jul 13, 2012	17.08	17.42	17.03	17.35	5,580,220	+0.41(+2.40%)
Jul 12, 2012	16.84	17.07	16.78	16.94	8,027,556	-0.21(-1.22%)
Jul 11, 2012	16.85	17.27	16.84	17.15	7,627,457	+0.36(+2.14%)
Jul 10, 2012	17.24	17.40	16.63	16.79	8,165,283	-0.30(-1.78%)
Jul 09, 2012	17.17	17.27	16.96	17.10	5,996,814	-0.14(-0.83%)
Jul 06, 2012	17.54	17.62	17.15	17.24	9,591,976	-0.69(-3.87%)
Jul 05, 2012	18.18	18.23	17.89	17.94	6,782,831	-0.19(-1.02%)
Jul 03, 2012	17.58	18.22	17.52	18.12	9,384,363	+0.80(+4.63%)

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.