Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.13	20.36	19.68	19.78	6,227,024	-0.33(-1.63%)
Sep 27, 2012	20.06	20.25	19.61	20.10	7,384,180	+0.65(+3.32%)
Sep 26, 2012	19.59	19.75	18.77	19.46	9,531,527	-0.28(-1.40%)
Sep 25, 2012	20.44	20.52	19.67	19.73	8,682,402	-0.44(-2.16%)
Sep 24, 2012	20.46	20.65	20.06	20.17	10,748,915	-0.65(-3.12%)
Sep 21, 2012	20.83	21.82	20.67	20.82	26,544,638	+0.65(+3.23%)
Sep 20, 2012	23.59	23.92	19.53	20.17	40,420,336	-4.58(-18.49%)
Sep 19, 2012	24.55	24.89	24.33	24.75	4,283,833	+0.22(+0.89%)
Sep 18, 2012	24.27	24.63	24.05	24.53	4,123,704	+0.18(+0.76%)
Sep 17, 2012	24.90	24.96	24.27	24.34	3,220,749	-0.51(-2.06%)
Sep 14, 2012	24.37	25.12	24.33	24.85	5,086,801	+0.57(+2.35%)
Sep 13, 2012	24.59	24.97	24.16	24.28	6,206,612	-0.11(-0.44%)
Sep 12, 2012	24.93	24.93	24.13	24.39	7,349,805	-0.34(-1.36%)
Sep 11, 2012	25.20	25.29	24.67	24.73	4,979,488	-0.38(-1.50%)
Sep 10, 2012	26.05	26.30	25.06	25.11	5,324,229	-1.05(-4.01%)
Sep 07, 2012	26.13	26.39	25.77	26.16	3,811,227	-0.02(-0.06%)
Sep 06, 2012	24.90	26.18	24.85	26.17	7,127,756	+1.66(+6.78%)
Sep 05, 2012	25.13	25.22	24.39	24.51	3,590,981	-0.68(-2.72%)
Sep 04, 2012	25.06	25.33	24.34	25.19	6,241,051	-0.37(-1.46%)
Aug 31, 2012	24.94	25.63	24.66	25.57	5,796,284	+0.89(+3.61%)
Aug 30, 2012	24.77	24.85	24.37	24.68	3,048,839	-0.28(-1.11%)
Aug 29, 2012	24.88	25.06	24.59	24.95	2,508,912	+0.65(+2.69%)
Aug 27, 2012	25.01	25.11	24.22	24.30	2,914,486	-0.58(-2.33%)
Aug 24, 2012	24.90	25.04	24.59	24.88	3,058,208	-0.13(-0.50%)
Aug 23, 2012	24.59	25.30	24.38	25.01	5,867,636	+0.46(+1.88%)
Aug 22, 2012	24.87	24.88	24.37	24.54	2,752,874	-0.34(-1.38%)
Aug 21, 2012	24.91	25.24	24.74	24.89	5,606,886	+0.16(+0.64%)
Aug 20, 2012	25.01	25.01	24.47	24.73	4,105,402	-0.29(-1.14%)
Aug 17, 2012	24.94	25.07	24.68	25.01	3,388,082	+0.14(+0.57%)
Aug 16, 2012	24.07	24.98	23.94	24.87	4,657,125	+0.88(+3.67%)
Aug 15, 2012	24.48	24.65	23.91	23.99	4,007,219	-0.55(-2.22%)
Aug 14, 2012	24.87	24.95	24.45	24.54	3,097,155	-0.13(-0.54%)
Aug 13, 2012	24.69	24.82	24.32	24.67	3,198,378	-0.20(-0.81%)
Aug 10, 2012	24.22	24.92	24.07	24.87	3,110,939	+0.53(+2.17%)
Aug 09, 2012	24.06	24.46	24.04	24.34	2,816,375	+0.29(+1.22%)
Aug 08, 2012	24.18	24.40	23.94	24.05	2,679,736	-0.34(-1.41%)
Aug 07, 2012	23.96	24.75	23.96	24.39	3,442,362	+0.47(+1.97%)
Aug 06, 2012	23.91	24.08	23.60	23.92	2,586,975	+0.15(+0.64%)
Aug 03, 2012	23.92	23.92	23.52	23.77	4,333,154	+0.38(+1.61%)
Aug 02, 2012	23.37	23.69	22.79	23.39	4,964,478	-0.26(-1.10%)
Aug 01, 2012	24.37	24.75	23.57	23.65	5,491,599	-0.63(-2.59%)
Jul 31, 2012	23.95	25.27	23.68	24.28	9,147,734	+0.92(+3.95%)
Jul 30, 2012	23.82	24.07	23.10	23.36	3,004,183	-0.24(-1.03%)
Jul 27, 2012	23.25	23.73	22.90	23.60	4,717,383	+0.60(+2.61%)
Jul 26, 2012	22.94	23.16	22.66	23.00	3,393,464	+0.55(+2.45%)
Jul 25, 2012	22.60	23.06	22.34	22.45	6,864,240	+0.15(+0.68%)
Jul 24, 2012	23.23	23.49	22.09	22.30	6,883,340	-0.81(-3.52%)
Jul 23, 2012	23.49	23.50	22.89	23.12	6,483,170	-0.87(-3.62%)
Jul 20, 2012	23.96	24.33	23.82	23.99	5,314,504	-0.50(-2.04%)
Jul 19, 2012	24.33	24.97	23.92	24.48	17,502,330	+2.12(+9.50%)
Jul 18, 2012	21.31	22.54	21.31	22.36	6,349,325	+0.94(+4.39%)
Jul 17, 2012	21.82	21.95	21.19	21.42	4,147,045	-0.29(-1.31%)
Jul 16, 2012	22.29	22.44	21.46	21.71	4,545,874	-0.81(-3.58%)
Jul 13, 2012	22.11	22.62	21.95	22.51	4,200,979	+0.42(+1.90%)
Jul 12, 2012	21.53	22.19	21.03	22.09	4,064,884	+0.40(+1.86%)
Jul 11, 2012	21.68	22.03	21.45	21.69	3,303,652	+0.05(+0.23%)
Jul 10, 2012	22.43	22.81	21.47	21.64	3,839,923	-0.73(-3.26%)
Jul 09, 2012	22.13	22.62	21.77	22.37	4,140,449	+0.13(+0.60%)
Jul 06, 2012	22.98	23.02	21.91	22.24	2,951,964	-0.93(-4.02%)
Jul 05, 2012	23.04	23.28	22.87	23.17	2,780,295	-0.07(-0.29%)
Jul 03, 2012	22.84	23.33	22.84	23.23	1,376,061	+0.37(+1.62%)

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.