Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.55	19.68	19.38	19.59	3,848,620	-0.06(-0.32%)
Sep 27, 2012	19.56	19.80	19.46	19.65	2,869,669	+0.12(+0.61%)
Sep 26, 2012	19.50	19.72	19.30	19.53	5,229,666	-0.32(-1.59%)
Sep 25, 2012	20.36	20.36	19.81	19.85	5,285,151	-0.43(-2.10%)
Sep 24, 2012	20.26	20.36	20.13	20.27	3,059,018	-0.03(-0.14%)
Sep 21, 2012	20.56	20.66	20.29	20.30	6,345,242	-0.23(-1.13%)
Sep 20, 2012	20.51	20.60	20.28	20.54	4,205,143	-0.16(-0.77%)
Sep 19, 2012	20.65	20.80	20.52	20.70	4,986,394	+0.07(+0.36%)
Sep 18, 2012	20.79	20.85	20.54	20.62	3,873,851	-0.22(-1.06%)
Sep 17, 2012	21.03	21.05	20.75	20.84	3,452,223	-0.23(-1.09%)
Sep 14, 2012	20.49	21.23	20.42	21.07	7,290,822	+0.60(+2.94%)
Sep 13, 2012	20.28	20.76	19.88	20.47	5,197,201	+0.19(+0.92%)
Sep 12, 2012	19.89	20.48	19.86	20.28	7,568,616	-0.13(-0.65%)
Sep 11, 2012	20.27	20.50	20.27	20.42	3,203,692	+0.09(+0.43%)
Sep 10, 2012	20.41	20.51	20.16	20.33	2,480,172	-0.09(-0.43%)
Sep 07, 2012	20.24	20.55	20.18	20.42	3,540,713	+0.34(+1.71%)
Sep 06, 2012	19.39	20.07	19.39	20.07	4,892,017	+0.88(+4.56%)
Sep 05, 2012	19.24	19.51	19.07	19.20	4,434,960	+0.03(+0.18%)
Sep 04, 2012	19.47	19.55	18.97	19.16	3,728,128	-0.37(-1.90%)
Aug 31, 2012	19.42	19.71	19.29	19.54	3,023,100	+0.26(+1.35%)
Aug 30, 2012	19.30	19.39	19.20	19.28	2,098,923	-0.15(-0.78%)
Aug 29, 2012	19.37	19.50	19.25	19.43	1,723,326	-0.07(-0.38%)
Aug 27, 2012	19.74	19.79	19.46	19.50	1,996,187	-0.21(-1.07%)
Aug 24, 2012	19.58	19.98	19.52	19.71	3,646,344	+0.12(+0.60%)
Aug 23, 2012	19.78	20.01	19.57	19.59	4,407,909	-0.24(-1.21%)
Aug 22, 2012	20.13	20.17	19.74	19.83	3,121,287	-0.32(-1.58%)
Aug 21, 2012	20.17	20.47	20.05	20.15	2,475,557	-0.03(-0.17%)
Aug 20, 2012	20.36	20.39	20.12	20.19	4,186,750	-0.31(-1.53%)
Aug 17, 2012	20.50	20.53	20.26	20.50	3,220,725	+0.08(+0.38%)
Aug 16, 2012	20.19	20.53	20.17	20.42	3,412,911	+0.31(+1.53%)
Aug 15, 2012	19.91	20.20	19.89	20.11	2,958,604	+0.06(+0.30%)
Aug 14, 2012	20.20	20.27	19.97	20.05	2,440,490	-0.06(-0.32%)
Aug 13, 2012	20.07	20.15	19.82	20.12	3,198,794	-0.05(-0.27%)
Aug 10, 2012	19.82	20.17	19.69	20.17	3,026,864	+0.26(+1.30%)
Aug 09, 2012	19.70	20.03	19.70	19.91	3,911,749	+0.13(+0.67%)
Aug 08, 2012	19.75	19.84	19.55	19.78	3,223,502	+0.00(+0.00%)
Aug 07, 2012	19.67	19.96	19.60	19.78	3,229,561	+0.24(+1.25%)
Aug 06, 2012	19.50	19.74	19.47	19.54	2,503,737	+0.16(+0.81%)
Aug 03, 2012	19.21	19.58	19.14	19.38	4,360,010	+0.56(+2.98%)
Aug 02, 2012	19.34	19.42	18.38	18.82	8,861,986	-0.64(-3.31%)
Aug 01, 2012	19.66	19.81	19.44	19.46	3,194,752	-0.06(-0.30%)
Jul 31, 2012	19.76	19.81	19.44	19.52	4,543,467	-0.21(-1.09%)
Jul 30, 2012	19.91	20.00	19.62	19.74	3,826,911	-0.17(-0.86%)
Jul 27, 2012	19.21	20.03	19.10	19.91	7,697,062	+1.06(+5.60%)
Jul 26, 2012	18.72	18.96	18.59	18.85	5,041,493	+0.47(+2.53%)
Jul 25, 2012	18.62	18.94	18.31	18.38	6,608,640	-0.15(-0.79%)
Jul 24, 2012	19.27	19.87	18.35	18.53	11,316,204	+0.10(+0.56%)
Jul 23, 2012	17.74	18.54	17.29	18.43	7,623,614	+0.27(+1.48%)
Jul 20, 2012	18.34	18.45	18.07	18.16	4,595,552	-0.26(-1.39%)
Jul 19, 2012	18.39	18.64	18.30	18.42	3,935,803	+0.07(+0.36%)
Jul 18, 2012	17.70	18.54	17.68	18.35	4,580,529	+0.50(+2.82%)
Jul 17, 2012	17.77	18.00	17.49	17.85	4,882,103	-0.06(-0.33%)
Jul 16, 2012	18.07	18.14	17.77	17.91	2,793,620	-0.25(-1.40%)
Jul 13, 2012	17.64	18.24	17.63	18.16	5,828,853	+0.54(+3.05%)
Jul 12, 2012	17.39	17.74	17.18	17.62	7,562,560	+0.10(+0.58%)
Jul 11, 2012	17.65	17.73	17.44	17.52	9,523,344	-0.18(-1.02%)
Jul 10, 2012	18.45	18.65	17.47	17.70	13,886,570	-0.55(-3.02%)
Jul 09, 2012	18.38	18.54	18.10	18.25	3,300,865	-0.17(-0.93%)
Jul 06, 2012	18.56	18.62	18.15	18.42	3,722,830	-0.30(-1.59%)
Jul 05, 2012	18.80	18.95	18.51	18.72	4,296,152	-0.21(-1.13%)
Jul 03, 2012	18.70	18.94	18.63	18.94	2,512,271	+0.24(+1.31%)

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.