Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.19	23.56	23.16	23.39	795,978	-0.03(-0.15%)
Sep 27, 2012	23.70	23.85	23.36	23.42	610,607	-0.08(-0.33%)
Sep 26, 2012	23.47	23.61	22.89	23.50	920,901	+0.00(+0.00%)
Sep 25, 2012	24.33	24.33	23.44	23.50	721,823	-0.76(-3.13%)
Sep 24, 2012	23.93	24.69	23.84	24.26	930,420	+0.03(+0.11%)
Sep 21, 2012	24.48	24.64	23.92	24.23	1,111,041	+0.12(+0.50%)
Sep 20, 2012	24.29	24.39	23.82	24.11	687,334	-0.55(-2.21%)
Sep 19, 2012	24.13	24.86	24.00	24.66	978,608	+0.67(+2.77%)
Sep 18, 2012	24.61	24.71	23.99	23.99	1,256,548	-0.70(-2.83%)
Sep 17, 2012	25.26	25.27	24.53	24.69	935,866	-0.68(-2.69%)
Sep 14, 2012	23.87	25.40	23.79	25.38	1,655,430	+1.93(+8.22%)
Sep 13, 2012	23.00	23.54	22.39	23.45	945,976	+0.42(+1.81%)
Sep 12, 2012	23.02	23.22	22.71	23.03	904,631	+0.22(+0.97%)
Sep 11, 2012	22.54	22.89	22.51	22.81	712,838	+0.20(+0.87%)
Sep 10, 2012	22.30	22.77	22.20	22.61	1,059,333	-0.14(-0.64%)
Sep 07, 2012	22.42	23.06	22.37	22.76	417,270	+0.42(+1.87%)
Sep 06, 2012	22.00	22.54	21.86	22.34	991,025	+0.61(+2.83%)
Sep 05, 2012	21.76	21.84	21.50	21.73	1,364,997	-0.04(-0.20%)
Sep 04, 2012	21.49	21.90	21.16	21.77	735,988	+0.16(+0.75%)
Aug 31, 2012	21.67	21.72	21.26	21.61	503,748	+0.19(+0.88%)
Aug 30, 2012	21.40	21.67	21.20	21.42	457,092	-0.21(-0.99%)
Aug 29, 2012	21.43	21.80	21.24	21.63	661,422	+0.63(+3.00%)
Aug 27, 2012	21.21	21.27	20.83	21.00	719,996	-0.08(-0.36%)
Aug 24, 2012	21.38	21.49	20.51	21.08	949,792	-0.49(-2.29%)
Aug 23, 2012	21.24	21.62	21.10	21.57	1,195,690	+0.46(+2.18%)
Aug 22, 2012	21.25	21.50	20.87	21.11	804,962	-0.26(-1.24%)
Aug 21, 2012	21.48	21.85	21.32	21.38	473,159	+0.00(+0.00%)
Aug 20, 2012	21.39	21.55	21.30	21.38	602,999	-0.13(-0.59%)
Aug 17, 2012	21.54	21.64	21.36	21.50	461,518	-0.04(-0.20%)
Aug 16, 2012	20.64	21.69	20.56	21.55	1,363,970	+0.88(+4.25%)
Aug 15, 2012	20.21	20.76	20.18	20.67	848,862	+0.38(+1.89%)
Aug 14, 2012	20.73	20.77	20.22	20.28	700,969	-0.31(-1.49%)
Aug 13, 2012	20.23	20.63	20.22	20.59	748,470	+0.26(+1.30%)
Aug 10, 2012	19.91	20.48	19.86	20.33	955,532	+0.23(+1.15%)
Aug 09, 2012	19.73	20.56	19.71	20.10	2,091,399	+0.32(+1.64%)
Aug 08, 2012	19.54	19.84	19.41	19.77	762,754	+0.15(+0.78%)
Aug 07, 2012	18.83	19.71	18.76	19.62	1,521,540	+0.93(+4.97%)
Aug 06, 2012	18.40	18.89	18.40	18.69	446,056	+0.37(+2.00%)
Aug 03, 2012	18.72	18.75	18.09	18.32	1,141,509	+0.10(+0.56%)
Aug 02, 2012	18.80	19.18	17.96	18.22	1,013,114	-0.77(-4.04%)
Aug 01, 2012	19.40	19.53	18.89	18.99	1,024,761	-0.21(-1.11%)
Jul 31, 2012	19.13	19.59	19.10	19.20	969,794	-0.03(-0.13%)
Jul 30, 2012	19.46	19.63	19.15	19.23	853,823	-0.16(-0.84%)
Jul 27, 2012	19.41	19.71	19.08	19.39	1,676,395	+0.09(+0.49%)
Jul 26, 2012	17.55	19.33	17.55	19.30	1,751,782	+2.54(+15.17%)
Jul 25, 2012	16.61	16.96	16.37	16.75	1,010,614	+0.33(+2.02%)
Jul 24, 2012	16.96	16.99	16.26	16.42	576,709	-0.29(-1.73%)
Jul 23, 2012	16.62	16.84	16.30	16.71	565,298	-0.53(-3.07%)
Jul 20, 2012	17.27	17.56	17.00	17.24	697,395	-0.46(-2.60%)
Jul 19, 2012	18.14	18.53	17.62	17.70	979,866	-0.37(-2.03%)
Jul 18, 2012	17.45	18.57	17.45	18.07	951,808	+0.83(+4.80%)
Jul 17, 2012	17.27	17.35	16.79	17.24	398,222	+0.10(+0.60%)
Jul 16, 2012	17.29	17.35	16.91	17.14	425,517	-0.26(-1.47%)
Jul 13, 2012	16.75	17.45	16.75	17.39	375,827	+0.67(+3.98%)
Jul 12, 2012	16.75	16.87	16.22	16.73	507,126	-0.34(-2.00%)
Jul 11, 2012	17.16	17.45	16.94	17.07	297,998	-0.08(-0.45%)
Jul 10, 2012	17.81	18.15	16.97	17.15	535,607	-0.52(-2.94%)
Jul 09, 2012	17.53	17.81	17.40	17.67	469,564	-0.03(-0.14%)
Jul 06, 2012	18.11	18.20	17.50	17.69	354,224	-0.74(-4.02%)
Jul 05, 2012	18.17	18.62	18.07	18.43	412,573	+0.08(+0.42%)
Jul 03, 2012	17.51	18.36	17.40	18.36	288,158	+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.