Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.84	18.84	18.47	18.65	1,197,902	-0.32(-1.66%)
Sep 27, 2012	18.59	19.18	18.50	18.96	1,532,246	+0.42(+2.29%)
Sep 26, 2012	18.63	18.70	18.18	18.54	1,548,326	-0.10(-0.56%)
Sep 25, 2012	18.71	18.91	18.55	18.64	1,703,458	-0.03(-0.16%)
Sep 24, 2012	18.26	18.68	18.16	18.67	1,433,173	+0.36(+1.97%)
Sep 21, 2012	18.47	18.67	18.20	18.31	1,752,130	-0.02(-0.11%)
Sep 20, 2012	18.40	18.42	18.24	18.33	1,052,425	-0.10(-0.57%)
Sep 19, 2012	18.60	18.60	18.37	18.44	1,539,729	-0.05(-0.25%)
Sep 18, 2012	18.83	18.83	18.36	18.48	1,556,030	-0.33(-1.74%)
Sep 17, 2012	18.80	18.88	18.67	18.81	699,428	-0.07(-0.36%)
Sep 14, 2012	18.78	18.96	18.74	18.88	1,078,346	+0.23(+1.21%)
Sep 13, 2012	18.61	18.76	18.42	18.65	1,371,645	-0.02(-0.11%)
Sep 12, 2012	18.75	18.98	18.60	18.67	921,639	-0.00(-0.02%)
Sep 11, 2012	18.60	18.70	18.36	18.68	880,728	+0.10(+0.56%)
Sep 10, 2012	18.67	18.73	18.28	18.57	1,294,591	-0.12(-0.65%)
Sep 07, 2012	18.58	18.75	18.30	18.69	2,233,350	+0.00(+0.02%)
Sep 06, 2012	18.02	18.71	17.74	18.69	8,960,319	-1.05(-5.33%)
Sep 05, 2012	19.96	20.01	19.71	19.74	621,106	-0.29(-1.46%)
Sep 04, 2012	19.69	20.11	19.61	20.03	1,381,781	+0.32(+1.64%)
Aug 31, 2012	19.77	19.92	19.62	19.71	842,889	+0.05(+0.23%)
Aug 30, 2012	19.64	19.79	19.57	19.66	724,703	-0.06(-0.32%)
Aug 29, 2012	19.38	19.78	19.35	19.73	1,111,788	+0.57(+3.00%)
Aug 27, 2012	19.07	19.20	18.87	19.15	768,959	+0.15(+0.79%)
Aug 24, 2012	18.73	19.02	18.62	19.00	1,168,833	+0.22(+1.18%)
Aug 23, 2012	18.92	19.10	18.74	18.78	1,812,988	-0.24(-1.26%)
Aug 22, 2012	19.02	19.18	18.95	19.02	722,365	-0.05(-0.26%)
Aug 21, 2012	19.07	19.25	18.92	19.07	961,070	+0.01(+0.07%)
Aug 20, 2012	19.29	19.35	18.79	19.06	1,360,082	-0.31(-1.62%)
Aug 17, 2012	19.00	19.47	19.00	19.37	1,118,495	+0.34(+1.76%)
Aug 16, 2012	18.84	19.05	18.67	19.04	990,203	+0.24(+1.27%)
Aug 15, 2012	18.62	19.04	18.62	18.80	816,454	+0.18(+0.97%)
Aug 14, 2012	18.94	19.01	18.59	18.62	1,012,748	-0.18(-0.96%)
Aug 13, 2012	18.83	18.91	18.59	18.80	880,726	-0.03(-0.16%)
Aug 10, 2012	18.93	18.96	18.69	18.83	915,888	-0.18(-0.95%)
Aug 09, 2012	19.16	19.23	18.80	19.01	1,194,103	-0.27(-1.39%)
Aug 08, 2012	19.42	19.51	19.04	19.27	1,180,300	-0.27(-1.39%)
Aug 07, 2012	19.18	19.64	19.17	19.55	1,919,277	+0.47(+2.44%)
Aug 06, 2012	18.94	19.21	18.94	19.08	1,220,449	+0.10(+0.53%)
Aug 03, 2012	18.63	19.15	18.57	18.98	1,186,107	+0.61(+3.33%)
Aug 02, 2012	18.18	18.47	17.96	18.37	1,194,733	+0.19(+1.04%)
Aug 01, 2012	18.76	18.86	18.16	18.18	1,671,121	-0.44(-2.36%)
Jul 31, 2012	18.67	18.99	18.53	18.62	1,755,747	-0.13(-0.69%)
Jul 30, 2012	19.02	19.10	18.74	18.75	969,022	-0.28(-1.45%)
Jul 27, 2012	18.87	19.11	18.52	19.03	1,428,203	+0.26(+1.36%)
Jul 26, 2012	18.68	18.92	18.55	18.77	1,048,734	+0.29(+1.54%)
Jul 25, 2012	18.34	18.58	18.27	18.49	1,595,614	+0.18(+0.98%)
Jul 24, 2012	18.06	18.36	17.93	18.31	2,259,489	+0.33(+1.84%)
Jul 23, 2012	17.82	18.06	17.70	17.98	1,024,127	-0.06(-0.33%)
Jul 20, 2012	18.34	18.50	17.97	18.03	1,154,302	-0.40(-2.18%)
Jul 19, 2012	18.21	18.60	17.98	18.44	943,031	+0.31(+1.73%)
Jul 18, 2012	17.73	18.27	17.67	18.12	764,678	+0.24(+1.36%)
Jul 17, 2012	17.74	17.95	17.58	17.88	1,260,476	+0.21(+1.19%)
Jul 16, 2012	17.73	17.79	17.53	17.67	1,176,537	-0.08(-0.47%)
Jul 13, 2012	17.36	17.80	17.28	17.75	1,893,083	+0.42(+2.42%)
Jul 12, 2012	17.18	17.49	16.95	17.33	2,535,806	+0.05(+0.27%)
Jul 11, 2012	17.17	17.46	17.02	17.29	3,286,315	+0.12(+0.68%)
Jul 10, 2012	16.14	17.47	16.14	17.17	8,128,538	+1.11(+6.89%)
Jul 09, 2012	16.04	16.15	15.84	16.06	2,220,929	-0.02(-0.10%)
Jul 06, 2012	16.09	16.29	16.03	16.08	1,188,038	-0.17(-1.03%)
Jul 05, 2012	15.99	16.38	15.99	16.25	2,207,691	+0.21(+1.31%)
Jul 03, 2012	15.83	16.13	15.83	16.04	1,390,781	+0.19(+1.19%)

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.