Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	22.86	23.31	22.63	23.23	288,757	+0.25(+1.09%)
Sep 27, 2012	22.88	23.07	22.83	22.97	413,510	+0.25(+1.11%)
Sep 26, 2012	22.84	23.00	22.49	22.72	153,246	-0.12(-0.53%)
Sep 25, 2012	23.41	23.70	22.76	22.84	263,670	-0.39(-1.67%)
Sep 24, 2012	22.90	23.31	22.10	23.23	247,305	+0.23(+1.02%)
Sep 21, 2012	23.40	23.41	22.93	23.00	195,962	-0.18(-0.77%)
Sep 20, 2012	23.61	23.65	23.14	23.18	159,627	-0.45(-1.92%)
Sep 19, 2012	23.53	24.11	23.53	23.63	384,780	+0.27(+1.14%)
Sep 18, 2012	23.52	23.54	23.29	23.36	199,166	-0.13(-0.55%)
Sep 17, 2012	24.18	24.25	23.48	23.49	298,073	-0.74(-3.04%)
Sep 14, 2012	24.11	24.59	24.11	24.23	190,339	+0.22(+0.91%)
Sep 13, 2012	24.29	24.29	23.95	24.01	106,802	-0.20(-0.84%)
Sep 12, 2012	24.28	24.43	24.06	24.21	156,746	+0.05(+0.20%)
Sep 11, 2012	24.13	24.34	24.04	24.17	73,231	+0.19(+0.81%)
Sep 10, 2012	24.06	24.39	23.89	23.97	122,262	-0.18(-0.74%)
Sep 07, 2012	24.00	24.35	24.00	24.15	143,469	+0.05(+0.20%)
Sep 06, 2012	23.65	24.24	23.64	24.10	234,224	+0.61(+2.59%)
Sep 05, 2012	23.07	23.70	22.99	23.49	364,321	+0.45(+1.97%)
Sep 04, 2012	21.94	23.16	21.51	23.04	359,946	+1.15(+5.26%)
Aug 31, 2012	21.88	22.16	21.86	21.89	380,536	+0.01(+0.04%)
Aug 30, 2012	21.99	22.07	21.84	21.88	156,567	-0.16(-0.73%)
Aug 29, 2012	22.13	22.24	21.87	22.04	310,300	-0.23(-1.02%)
Aug 27, 2012	22.37	22.53	22.21	22.27	142,559	-0.05(-0.22%)
Aug 24, 2012	22.25	22.54	22.05	22.32	198,935	+0.07(+0.33%)
Aug 23, 2012	22.72	22.84	22.20	22.24	159,157	-0.47(-2.07%)
Aug 22, 2012	22.97	23.08	22.54	22.71	158,823	-0.23(-0.99%)
Aug 21, 2012	23.07	23.29	22.90	22.94	65,204	-0.02(-0.07%)
Aug 20, 2012	22.93	23.07	22.88	22.96	157,349	-0.01(-0.04%)
Aug 17, 2012	23.06	23.42	22.91	22.97	269,245	-0.09(-0.39%)
Aug 16, 2012	23.04	23.18	22.77	23.06	244,091	+0.04(+0.18%)
Aug 15, 2012	23.26	23.34	22.96	23.01	168,911	-0.26(-1.11%)
Aug 14, 2012	23.31	23.45	23.13	23.27	212,356	+0.05(+0.21%)
Aug 13, 2012	23.50	23.99	23.14	23.23	514,528	-0.16(-0.69%)
Aug 10, 2012	23.05	23.72	22.97	23.39	220,266	-0.49(-2.07%)
Aug 09, 2012	24.00	24.36	23.59	23.88	184,139	-0.09(-0.37%)
Aug 08, 2012	24.31	24.46	23.31	23.97	444,226	+0.87(+3.75%)
Aug 07, 2012	23.46	23.96	23.01	23.10	245,488	-0.36(-1.52%)
Aug 06, 2012	23.06	23.57	21.51	23.46	99,961	+0.40(+1.72%)
Aug 03, 2012	23.29	23.41	23.01	23.06	197,009	+0.12(+0.53%)
Aug 02, 2012	22.96	23.08	22.53	22.94	196,235	-0.14(-0.60%)
Aug 01, 2012	23.40	23.46	22.99	23.08	74,317	-0.26(-1.11%)
Jul 31, 2012	23.21	23.41	23.19	23.34	142,146	+0.09(+0.38%)
Jul 30, 2012	23.30	23.48	22.89	23.25	223,297	+0.00(+0.00%)
Jul 27, 2012	22.76	23.34	22.62	23.25	111,184	+0.57(+2.50%)
Jul 26, 2012	22.24	22.70	22.16	22.68	149,627	+0.72(+3.28%)
Jul 25, 2012	21.55	22.03	21.50	21.96	97,579	+0.46(+2.15%)
Jul 24, 2012	21.58	21.58	21.19	21.50	162,129	-0.14(-0.64%)
Jul 23, 2012	21.54	21.68	21.29	21.64	89,371	-0.16(-0.74%)
Jul 20, 2012	21.69	21.82	21.48	21.80	96,458	+0.04(+0.19%)
Jul 19, 2012	21.47	21.80	21.47	21.76	102,261	+0.41(+1.90%)
Jul 18, 2012	21.01	21.49	20.94	21.35	136,850	+0.28(+1.35%)
Jul 17, 2012	21.18	21.32	20.79	21.07	204,837	+0.01(+0.04%)
Jul 16, 2012	21.00	21.14	20.81	21.06	129,662	+0.01(+0.04%)
Jul 13, 2012	21.06	21.13	20.79	21.05	480,882	+0.05(+0.23%)
Jul 12, 2012	21.23	21.28	20.87	21.00	280,573	-0.36(-1.67%)
Jul 11, 2012	21.89	21.89	21.11	21.36	227,088	-0.56(-2.55%)
Jul 10, 2012	22.67	22.86	21.74	21.92	233,734	-0.67(-2.98%)
Jul 09, 2012	22.88	23.10	22.46	22.59	416,546	-0.39(-1.69%)
Jul 06, 2012	22.46	23.12	22.14	22.98	459,751	+0.32(+1.39%)
Jul 05, 2012	22.11	22.75	22.01	22.67	210,440	+0.45(+2.01%)
Jul 03, 2012	21.22	22.22	21.22	22.22	112,981	+1.00(+4.74%)

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.