Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.53	19.62	19.16	19.43	1,402,962	-0.19(-0.96%)
Sep 27, 2012	19.84	19.84	19.43	19.62	1,013,478	-0.02(-0.09%)
Sep 26, 2012	19.84	19.91	19.37	19.63	1,074,299	-0.20(-1.00%)
Sep 25, 2012	20.46	20.53	19.78	19.83	893,841	-0.49(-2.41%)
Sep 24, 2012	20.39	20.47	20.00	20.32	727,966	-0.24(-1.17%)
Sep 21, 2012	20.62	20.74	20.44	20.56	902,517	+0.21(+1.05%)
Sep 20, 2012	20.28	20.35	19.74	20.35	1,291,047	-0.03(-0.17%)
Sep 19, 2012	21.08	21.08	20.27	20.38	1,997,095	-0.58(-2.74%)
Sep 18, 2012	21.48	21.56	20.76	20.95	938,170	-0.55(-2.55%)
Sep 17, 2012	21.70	21.70	21.30	21.50	791,084	-0.35(-1.61%)
Sep 14, 2012	21.77	22.04	21.61	21.86	947,932	+0.24(+1.11%)
Sep 13, 2012	20.69	21.70	20.45	21.62	1,765,208	+0.89(+4.31%)
Sep 12, 2012	21.14	21.24	20.56	20.72	1,028,386	-0.43(-2.03%)
Sep 11, 2012	21.35	21.42	20.83	21.15	1,576,535	-0.27(-1.28%)
Sep 10, 2012	21.14	21.45	21.08	21.43	1,225,912	+0.21(+0.97%)
Sep 07, 2012	20.57	21.31	20.53	21.22	1,008,076	+0.77(+3.78%)
Sep 06, 2012	20.02	20.45	19.89	20.45	2,437,799	+0.70(+3.52%)
Sep 05, 2012	20.16	20.34	19.75	19.75	1,224,203	-0.45(-2.21%)
Sep 04, 2012	20.27	20.43	19.84	20.20	783,482	-0.14(-0.68%)
Aug 31, 2012	20.45	20.51	20.00	20.34	636,082	+0.11(+0.55%)
Aug 30, 2012	20.29	20.41	20.04	20.23	1,042,665	-0.26(-1.26%)
Aug 29, 2012	20.23	20.60	20.14	20.48	966,288	+0.62(+3.11%)
Aug 27, 2012	20.55	20.59	19.73	19.86	891,222	-0.58(-2.85%)
Aug 24, 2012	19.82	20.59	19.81	20.45	945,615	+0.52(+2.58%)
Aug 23, 2012	20.18	20.22	19.72	19.93	583,939	-0.24(-1.19%)
Aug 22, 2012	19.92	20.30	19.87	20.17	939,245	+0.18(+0.90%)
Aug 21, 2012	19.87	20.26	19.78	19.99	963,735	+0.27(+1.35%)
Aug 20, 2012	19.72	20.07	19.54	19.73	662,108	-0.13(-0.65%)
Aug 17, 2012	19.57	19.94	19.38	19.86	1,197,553	+0.24(+1.23%)
Aug 16, 2012	19.26	19.68	19.06	19.62	774,791	+0.29(+1.51%)
Aug 15, 2012	19.30	19.44	19.04	19.32	579,640	-0.09(-0.49%)
Aug 14, 2012	19.44	19.72	19.32	19.42	583,616	+0.09(+0.44%)
Aug 13, 2012	19.44	19.57	19.15	19.33	787,786	-0.21(-1.05%)
Aug 10, 2012	19.59	19.64	19.31	19.54	762,598	-0.15(-0.74%)
Aug 09, 2012	19.37	19.76	19.37	19.68	991,707	+0.33(+1.69%)
Aug 08, 2012	19.52	19.68	19.30	19.36	1,352,222	-0.36(-1.83%)
Aug 07, 2012	19.22	20.02	19.01	19.72	1,307,033	+0.74(+3.89%)
Aug 06, 2012	18.72	19.31	18.70	18.98	1,126,947	+0.39(+2.08%)
Aug 03, 2012	18.16	18.71	18.09	18.59	1,533,626	+0.97(+5.50%)
Aug 02, 2012	17.86	18.01	17.34	17.62	1,400,988	-0.39(-2.14%)
Aug 01, 2012	19.01	19.10	17.97	18.01	1,177,686	-0.87(-4.59%)
Jul 31, 2012	19.06	19.31	18.68	18.88	966,449	-0.21(-1.12%)
Jul 30, 2012	18.48	19.14	18.39	19.09	1,464,500	+0.61(+3.30%)
Jul 27, 2012	17.61	18.68	17.47	18.48	2,448,844	+1.13(+6.53%)
Jul 26, 2012	18.01	18.32	16.66	17.35	3,154,885	-0.18(-1.03%)
Jul 25, 2012	17.81	17.91	17.08	17.53	1,833,982	-0.10(-0.58%)
Jul 24, 2012	18.59	18.60	17.38	17.63	1,950,313	-0.78(-4.24%)
Jul 23, 2012	18.53	18.86	18.31	18.41	1,208,477	-0.64(-3.38%)
Jul 20, 2012	19.32	19.51	19.00	19.06	917,326	-0.68(-3.44%)
Jul 19, 2012	19.50	19.86	19.32	19.74	912,581	+0.33(+1.73%)
Jul 18, 2012	19.44	19.73	19.30	19.40	933,471	-0.16(-0.83%)
Jul 17, 2012	19.42	19.68	19.03	19.56	684,235	+0.29(+1.51%)
Jul 16, 2012	18.98	19.39	18.86	19.27	1,022,618	+0.16(+0.85%)
Jul 13, 2012	18.35	19.14	18.26	19.11	1,366,618	+0.81(+4.41%)
Jul 12, 2012	18.34	18.42	17.82	18.30	1,239,892	-0.27(-1.48%)
Jul 11, 2012	19.01	19.14	18.26	18.58	766,316	-0.44(-2.30%)
Jul 10, 2012	19.28	19.62	18.84	19.01	1,045,791	-0.07(-0.36%)
Jul 09, 2012	19.25	19.48	18.97	19.08	1,442,982	-0.16(-0.85%)
Jul 06, 2012	19.56	19.60	18.75	19.25	1,014,401	-0.63(-3.15%)
Jul 05, 2012	19.52	20.04	19.50	19.87	1,443,572	+0.26(+1.31%)
Jul 03, 2012	19.07	19.62	19.07	19.62	766,255	+0.38(+1.96%)

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.