Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.82	18.87	18.50	18.56	19,259,962	-0.29(-1.53%)
Sep 27, 2012	18.30	18.91	18.30	18.85	25,398,348	+0.60(+3.31%)
Sep 26, 2012	18.38	18.47	18.17	18.24	31,790,916	-0.19(-1.01%)
Sep 25, 2012	18.92	18.99	18.36	18.43	31,853,428	-0.49(-2.60%)
Sep 24, 2012	18.93	19.04	18.74	18.92	20,543,452	-0.06(-0.32%)
Sep 21, 2012	19.18	19.19	18.92	18.98	47,729,136	-0.23(-1.22%)
Sep 20, 2012	19.29	19.31	19.07	19.21	18,385,586	-0.12(-0.62%)
Sep 19, 2012	19.24	19.37	19.01	19.33	18,503,116	+0.16(+0.86%)
Sep 18, 2012	19.13	19.24	19.04	19.17	20,861,676	-0.20(-1.03%)
Sep 17, 2012	19.36	19.37	19.11	19.37	17,677,118	+0.20(+1.02%)
Sep 14, 2012	18.88	19.43	18.84	19.17	37,723,780	+0.42(+2.24%)
Sep 13, 2012	18.36	18.83	18.29	18.75	24,439,380	+0.34(+1.84%)
Sep 12, 2012	18.58	18.72	18.30	18.41	21,045,774	-0.13(-0.70%)
Sep 11, 2012	18.61	18.65	18.41	18.54	31,239,880	-0.08(-0.41%)
Sep 10, 2012	18.80	18.85	18.60	18.62	26,628,370	-0.27(-1.44%)
Sep 07, 2012	18.80	18.90	18.68	18.89	32,306,010	+0.13(+0.67%)
Sep 06, 2012	18.27	18.90	18.24	18.76	39,080,472	+0.67(+3.71%)
Sep 05, 2012	17.93	18.21	17.79	18.09	32,477,146	-0.07(-0.41%)
Sep 04, 2012	18.21	18.32	17.94	18.17	19,706,828	-0.04(-0.24%)
Aug 31, 2012	18.03	18.34	17.94	18.21	22,075,074	+0.35(+1.98%)
Aug 30, 2012	18.11	18.15	17.83	17.86	18,398,560	-0.36(-1.98%)
Aug 29, 2012	18.12	18.38	18.12	18.22	27,652,146	+0.20(+1.09%)
Aug 27, 2012	18.17	18.18	17.90	18.02	17,987,406	-0.05(-0.25%)
Aug 24, 2012	17.93	18.21	17.92	18.07	24,629,198	+0.11(+0.63%)
Aug 23, 2012	18.13	18.16	17.81	17.96	30,709,970	-0.07(-0.41%)
Aug 22, 2012	18.04	18.45	17.98	18.03	47,455,964	+0.44(+2.51%)
Aug 21, 2012	17.81	17.91	17.45	17.59	24,231,378	-0.21(-1.19%)
Aug 20, 2012	18.06	18.06	17.71	17.80	19,153,552	-0.18(-1.00%)
Aug 17, 2012	17.74	18.05	17.55	17.98	37,279,728	+0.41(+2.36%)
Aug 16, 2012	17.29	17.63	17.27	17.57	29,675,422	+0.31(+1.80%)
Aug 15, 2012	17.36	17.48	17.25	17.26	18,923,026	-0.15(-0.84%)
Aug 14, 2012	17.50	17.67	17.36	17.40	29,064,244	+0.02(+0.09%)
Aug 13, 2012	16.91	17.47	16.90	17.39	42,222,804	+0.51(+3.02%)
Aug 10, 2012	16.95	17.10	16.78	16.88	20,185,732	-0.11(-0.63%)
Aug 09, 2012	17.29	17.35	16.93	16.98	22,492,112	-0.26(-1.49%)
Aug 08, 2012	17.34	17.35	17.15	17.24	22,767,616	-0.26(-1.47%)
Aug 07, 2012	17.28	17.64	17.26	17.50	23,211,412	+0.32(+1.88%)
Aug 06, 2012	17.11	17.26	16.94	17.18	19,046,296	+0.10(+0.61%)
Aug 03, 2012	17.18	17.35	17.03	17.07	21,910,458	+0.28(+1.67%)
Aug 02, 2012	16.65	17.14	16.60	16.79	22,530,342	-0.05(-0.27%)
Aug 01, 2012	17.15	17.21	16.77	16.84	19,392,480	-0.16(-0.93%)
Jul 31, 2012	17.43	17.44	16.98	17.00	29,636,930	-0.50(-2.85%)
Jul 30, 2012	17.30	17.71	17.27	17.49	34,010,076	+0.15(+0.85%)
Jul 27, 2012	16.88	17.45	16.85	17.35	37,522,192	+0.55(+3.25%)
Jul 26, 2012	16.84	16.99	16.61	16.80	27,441,202	+0.23(+1.39%)
Jul 25, 2012	16.69	16.82	16.43	16.57	26,916,878	-0.13(-0.76%)
Jul 24, 2012	16.92	17.13	16.55	16.70	28,373,136	-0.28(-1.63%)
Jul 23, 2012	16.79	17.05	16.43	16.97	46,413,068	-0.23(-1.36%)
Jul 20, 2012	16.80	17.45	16.77	17.21	58,541,120	+0.35(+2.05%)
Jul 19, 2012	16.88	17.05	16.59	16.86	91,947,840	+1.34(+8.63%)
Jul 18, 2012	15.05	15.58	14.99	15.52	48,568,576	+0.53(+3.56%)
Jul 17, 2012	14.99	15.13	14.60	14.99	30,489,286	+0.18(+1.22%)
Jul 16, 2012	15.24	15.24	14.77	14.81	34,869,112	-0.52(-3.38%)
Jul 13, 2012	15.11	15.38	15.03	15.33	18,028,104	+0.25(+1.63%)
Jul 12, 2012	14.89	15.15	14.78	15.08	25,682,512	+0.07(+0.46%)
Jul 11, 2012	15.22	15.22	14.84	15.01	24,837,216	-0.21(-1.39%)
Jul 10, 2012	15.75	15.81	15.05	15.22	31,801,882	-0.38(-2.46%)
Jul 09, 2012	15.54	15.65	15.45	15.61	24,656,496	+0.10(+0.67%)
Jul 06, 2012	15.65	15.69	15.33	15.50	22,558,634	-0.20(-1.27%)
Jul 05, 2012	15.84	15.89	15.62	15.70	20,026,416	-0.10(-0.66%)
Jul 03, 2012	15.84	15.95	15.73	15.81	12,852,468	-0.01(-0.06%)

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.