Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.82	22.20	21.52	22.05	174,129	+0.12(+0.55%)
Sep 27, 2012	22.02	22.78	21.63	21.93	184,538	+0.27(+1.25%)
Sep 26, 2012	22.30	22.33	21.50	21.66	235,076	-0.65(-2.91%)
Sep 25, 2012	22.93	23.05	22.27	22.31	254,963	-0.57(-2.49%)
Sep 24, 2012	23.20	23.26	22.76	22.88	196,014	-0.54(-2.31%)
Sep 21, 2012	23.84	23.96	23.20	23.42	326,906	-0.16(-0.68%)
Sep 20, 2012	23.87	23.96	23.31	23.58	134,731	-0.44(-1.83%)
Sep 19, 2012	23.29	24.16	23.21	24.02	157,864	+0.72(+3.09%)
Sep 18, 2012	23.67	23.73	22.81	23.30	480,397	-0.36(-1.52%)
Sep 17, 2012	24.18	24.19	23.51	23.66	290,485	-0.74(-3.03%)
Sep 14, 2012	25.35	25.64	24.33	24.40	201,538	-0.95(-3.75%)
Sep 13, 2012	23.19	25.59	23.19	25.35	460,063	+1.31(+5.45%)
Sep 12, 2012	24.37	24.58	23.45	24.04	320,332	-0.30(-1.23%)
Sep 11, 2012	24.75	24.80	24.03	24.34	318,079	-0.45(-1.82%)
Sep 10, 2012	25.34	25.78	24.70	24.79	302,674	-0.60(-2.36%)
Sep 07, 2012	26.25	26.40	25.34	25.39	304,046	-0.70(-2.68%)
Sep 06, 2012	26.01	26.86	25.89	26.09	528,223	+0.20(+0.77%)
Sep 05, 2012	24.84	26.98	24.35	25.89	1,929,975	+1.94(+8.10%)
Sep 04, 2012	23.58	24.11	23.16	23.95	750,235	+0.79(+3.41%)
Aug 31, 2012	22.47	23.25	22.13	23.16	331,685	+0.86(+3.86%)
Aug 30, 2012	22.64	22.66	22.14	22.30	216,029	-0.37(-1.63%)
Aug 29, 2012	21.94	22.96	21.75	22.67	284,453	+0.70(+3.19%)
Aug 27, 2012	22.11	22.93	21.80	21.97	332,594	-0.15(-0.68%)
Aug 24, 2012	21.75	22.17	21.67	22.12	197,411	+0.28(+1.28%)
Aug 23, 2012	21.75	21.97	21.28	21.84	204,591	+0.06(+0.28%)
Aug 22, 2012	21.89	22.22	21.04	21.78	124,788	-0.06(-0.27%)
Aug 21, 2012	21.91	22.06	21.48	21.84	169,620	-0.09(-0.41%)
Aug 20, 2012	22.25	22.30	21.78	21.93	151,582	-0.42(-1.88%)
Aug 17, 2012	21.75	22.41	21.65	22.35	164,552	+0.68(+3.14%)
Aug 16, 2012	21.40	21.92	21.29	21.67	178,932	+0.30(+1.40%)
Aug 15, 2012	21.06	21.55	20.94	21.37	332,755	+0.42(+2.00%)
Aug 14, 2012	21.54	21.62	20.76	20.95	353,619	-0.51(-2.38%)
Aug 13, 2012	21.33	21.65	20.86	21.46	202,164	+0.17(+0.80%)
Aug 10, 2012	22.15	22.15	21.22	21.29	347,045	-0.96(-4.31%)
Aug 09, 2012	20.91	22.26	20.67	22.25	610,653	+1.37(+6.56%)
Aug 08, 2012	21.36	21.62	20.81	20.88	398,393	-0.50(-2.34%)
Aug 07, 2012	18.39	21.46	18.39	21.38	1,218,545	+3.03(+16.51%)
Aug 06, 2012	18.03	18.48	17.95	18.35	376,554	+0.39(+2.17%)
Aug 03, 2012	17.86	18.09	17.47	17.96	219,354	+0.30(+1.70%)
Aug 02, 2012	17.62	17.85	17.46	17.66	281,792	-0.15(-0.84%)
Aug 01, 2012	17.88	18.12	17.70	17.81	475,061	-0.04(-0.22%)
Jul 31, 2012	17.82	18.00	17.50	17.85	319,981	-0.06(-0.34%)
Jul 30, 2012	17.52	18.03	17.36	17.91	713,215	+0.48(+2.75%)
Jul 27, 2012	16.59	17.61	16.41	17.43	394,109	+0.90(+5.44%)
Jul 26, 2012	16.41	16.55	16.22	16.53	107,122	+0.27(+1.66%)
Jul 25, 2012	16.20	16.47	16.03	16.26	175,834	+0.13(+0.81%)
Jul 24, 2012	16.08	16.32	15.78	16.13	344,324	+0.07(+0.44%)
Jul 23, 2012	16.45	16.47	16.06	16.06	149,829	-0.67(-4.00%)
Jul 20, 2012	16.75	17.00	16.51	16.73	229,819	-0.15(-0.89%)
Jul 19, 2012	16.25	17.02	16.13	16.88	673,018	+0.73(+4.52%)
Jul 18, 2012	15.99	16.20	15.82	16.15	289,017	+0.16(+1.00%)
Jul 17, 2012	16.10	16.31	15.86	15.99	209,635	-0.07(-0.44%)
Jul 16, 2012	16.10	16.24	15.77	16.06	524,682	-0.09(-0.56%)
Jul 13, 2012	15.50	16.18	15.32	16.15	261,424	+0.68(+4.40%)
Jul 12, 2012	15.24	15.73	15.07	15.47	380,321	+0.10(+0.65%)
Jul 11, 2012	15.34	15.50	14.84	15.37	1,336,352	-0.84(-5.18%)
Jul 10, 2012	16.04	16.47	16.04	16.21	242,824	+0.01(+0.06%)
Jul 09, 2012	16.02	16.36	15.93	16.20	173,885	+0.10(+0.62%)
Jul 06, 2012	16.17	16.36	15.97	16.10	120,960	-0.19(-1.17%)
Jul 05, 2012	15.94	16.58	15.92	16.29	161,567	+0.34(+2.13%)
Jul 03, 2012	15.90	16.32	15.85	15.95	188,636	+0.05(+0.31%)

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.