Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.09	23.46	23.06	23.29	799,338	-0.03(-0.15%)
Sep 27, 2012	23.60	23.75	23.26	23.32	613,185	-0.08(-0.33%)
Sep 26, 2012	23.37	23.51	22.80	23.40	924,789	+0.00(+0.00%)
Sep 25, 2012	24.22	24.23	23.34	23.40	724,870	-0.76(-3.13%)
Sep 24, 2012	23.82	24.59	23.74	24.16	934,348	+0.03(+0.11%)
Sep 21, 2012	24.38	24.54	23.82	24.13	1,115,731	+0.12(+0.50%)
Sep 20, 2012	24.19	24.29	23.72	24.01	690,236	-0.54(-2.21%)
Sep 19, 2012	24.03	24.76	23.90	24.56	982,739	+0.66(+2.77%)
Sep 18, 2012	24.50	24.61	23.89	23.89	1,261,853	-0.70(-2.83%)
Sep 17, 2012	25.15	25.17	24.43	24.59	939,817	-0.68(-2.69%)
Sep 14, 2012	23.77	25.29	23.69	25.27	1,662,419	+1.92(+8.22%)
Sep 13, 2012	22.91	23.44	22.30	23.35	949,970	+0.42(+1.81%)
Sep 12, 2012	22.93	23.12	22.62	22.93	908,450	+0.22(+0.97%)
Sep 11, 2012	22.44	22.79	22.42	22.71	715,848	+0.20(+0.87%)
Sep 10, 2012	22.20	22.67	22.11	22.52	1,063,805	-0.14(-0.64%)
Sep 07, 2012	22.33	22.97	22.28	22.66	419,031	+0.42(+1.87%)
Sep 06, 2012	21.91	22.44	21.77	22.25	995,209	+0.61(+2.83%)
Sep 05, 2012	21.67	21.74	21.41	21.63	1,370,760	-0.04(-0.20%)
Sep 04, 2012	21.40	21.81	21.07	21.68	739,095	+0.16(+0.75%)
Aug 31, 2012	21.58	21.63	21.17	21.52	505,875	+0.19(+0.88%)
Aug 30, 2012	21.31	21.57	21.11	21.33	459,022	-0.21(-0.99%)
Aug 29, 2012	21.34	21.71	21.15	21.54	664,215	+0.63(+3.00%)
Aug 27, 2012	21.12	21.18	20.74	20.91	723,035	-0.08(-0.36%)
Aug 24, 2012	21.29	21.40	20.42	20.99	953,802	-0.49(-2.29%)
Aug 23, 2012	21.15	21.53	21.01	21.48	1,200,738	+0.46(+2.18%)
Aug 22, 2012	21.16	21.41	20.79	21.02	808,360	-0.26(-1.24%)
Aug 21, 2012	21.39	21.75	21.23	21.29	475,157	+0.00(+0.00%)
Aug 20, 2012	21.30	21.46	21.21	21.29	605,545	-0.13(-0.59%)
Aug 17, 2012	21.45	21.55	21.27	21.41	463,467	-0.04(-0.20%)
Aug 16, 2012	20.56	21.60	20.47	21.46	1,369,728	+0.87(+4.25%)
Aug 15, 2012	20.12	20.67	20.10	20.58	852,446	+0.38(+1.89%)
Aug 14, 2012	20.64	20.68	20.13	20.20	703,929	-0.31(-1.49%)
Aug 13, 2012	20.15	20.54	20.13	20.51	751,630	+0.26(+1.30%)
Aug 10, 2012	19.83	20.39	19.77	20.24	959,566	+0.23(+1.15%)
Aug 09, 2012	19.65	20.47	19.63	20.01	2,100,229	+0.32(+1.64%)
Aug 08, 2012	19.46	19.76	19.32	19.69	765,974	+0.15(+0.78%)
Aug 07, 2012	18.75	19.63	18.68	19.54	1,527,964	+0.93(+4.97%)
Aug 06, 2012	18.32	18.81	18.32	18.61	447,939	+0.37(+2.00%)
Aug 03, 2012	18.64	18.67	18.02	18.25	1,146,328	+0.10(+0.56%)
Aug 02, 2012	18.72	19.10	17.88	18.14	1,017,391	-0.76(-4.04%)
Aug 01, 2012	19.32	19.44	18.82	18.91	1,029,088	-0.21(-1.11%)
Jul 31, 2012	19.04	19.51	19.02	19.12	973,889	-0.03(-0.13%)
Jul 30, 2012	19.38	19.55	19.07	19.15	857,428	-0.16(-0.84%)
Jul 27, 2012	19.32	19.63	19.00	19.31	1,683,472	+0.09(+0.49%)
Jul 26, 2012	17.47	19.25	17.47	19.21	1,759,178	+2.53(+15.17%)
Jul 25, 2012	16.54	16.89	16.30	16.68	1,014,880	+0.33(+2.02%)
Jul 24, 2012	16.89	16.92	16.19	16.35	579,143	-0.29(-1.73%)
Jul 23, 2012	16.55	16.77	16.23	16.64	567,685	-0.53(-3.07%)
Jul 20, 2012	17.19	17.48	16.93	17.17	700,339	-0.46(-2.60%)
Jul 19, 2012	18.07	18.45	17.55	17.63	984,003	-0.37(-2.03%)
Jul 18, 2012	17.38	18.49	17.38	17.99	955,827	+0.82(+4.80%)
Jul 17, 2012	17.20	17.28	16.72	17.17	399,903	+0.10(+0.60%)
Jul 16, 2012	17.22	17.28	16.84	17.07	427,313	-0.25(-1.47%)
Jul 13, 2012	16.68	17.37	16.68	17.32	377,414	+0.66(+3.98%)
Jul 12, 2012	16.68	16.79	16.15	16.66	509,267	-0.34(-2.00%)
Jul 11, 2012	17.09	17.37	16.87	17.00	299,256	-0.08(-0.45%)
Jul 10, 2012	17.74	18.08	16.90	17.07	537,868	-0.52(-2.94%)
Jul 09, 2012	17.46	17.74	17.33	17.59	471,546	-0.03(-0.14%)
Jul 06, 2012	18.03	18.13	17.42	17.62	355,720	-0.74(-4.02%)
Jul 05, 2012	18.09	18.54	17.99	18.36	414,314	+0.08(+0.42%)
Jul 03, 2012	17.44	18.28	17.33	18.28	289,375	+0.86(+4.92%)

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.