Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.45	19.73	18.76	18.91	110,148	-0.54(-2.78%)
Sep 27, 2012	20.03	20.03	19.45	19.45	79,358	-0.44(-2.21%)
Sep 26, 2012	19.89	20.06	19.55	19.89	133,284	+0.00(+0.00%)
Sep 25, 2012	19.37	19.99	19.24	19.89	127,767	+0.71(+3.70%)
Sep 24, 2012	19.10	19.36	18.79	19.18	85,588	+0.16(+0.84%)
Sep 21, 2012	18.80	19.02	18.70	19.02	231,415	+0.23(+1.22%)
Sep 20, 2012	18.79	18.84	18.66	18.79	160,250	-0.01(-0.05%)
Sep 19, 2012	18.99	19.08	18.77	18.80	71,120	-0.30(-1.57%)
Sep 18, 2012	18.84	19.39	18.84	19.10	102,147	+0.24(+1.27%)
Sep 17, 2012	19.14	19.14	18.82	18.86	88,276	-0.26(-1.36%)
Sep 14, 2012	18.95	19.50	18.95	19.12	123,029	+0.25(+1.32%)
Sep 13, 2012	18.88	19.02	18.74	18.87	58,669	-0.05(-0.26%)
Sep 12, 2012	18.61	19.00	18.61	18.92	76,950	+0.35(+1.88%)
Sep 11, 2012	18.32	18.63	18.20	18.57	69,206	+0.25(+1.36%)
Sep 10, 2012	18.34	18.36	18.15	18.32	52,348	-0.02(-0.11%)
Sep 07, 2012	18.37	18.43	18.19	18.34	82,010	-0.03(-0.16%)
Sep 06, 2012	18.43	18.61	18.32	18.37	35,039	-0.08(-0.43%)
Sep 05, 2012	18.31	18.54	18.17	18.45	33,112	+0.23(+1.26%)
Sep 04, 2012	18.41	18.47	18.05	18.22	80,624	-0.15(-0.82%)
Aug 31, 2012		18.37	18.37	18.37	0	+0.15(+0.82%)
Aug 30, 2012	18.28	18.52	17.84	18.22	194,888	-0.89(-4.66%)
Aug 29, 2012	19.07	19.12	18.99	19.11	129,078	+0.09(+0.47%)
Aug 27, 2012	19.45	19.50	18.99	19.02	173,488	-0.37(-1.91%)
Aug 24, 2012	19.31	19.51	19.28	19.39	152,581	-0.01(-0.05%)
Aug 23, 2012	19.48	19.48	19.27	19.40	165,668	-0.06(-0.31%)
Aug 22, 2012	19.56	19.67	19.45	19.46	202,021	-0.11(-0.56%)
Aug 21, 2012	19.41	19.63	19.35	19.57	89,031	+0.22(+1.14%)
Aug 20, 2012	19.15	19.56	19.02	19.35	44,120	+0.10(+0.52%)
Aug 17, 2012	19.30	19.34	19.18	19.25	38,761	+0.02(+0.10%)
Aug 16, 2012	19.02	19.35	18.94	19.23	55,329	+0.21(+1.10%)
Aug 15, 2012	19.00	19.22	18.82	19.02	45,148	+0.01(+0.05%)
Aug 14, 2012	19.16	19.30	18.85	19.01	71,236	-0.11(-0.58%)
Aug 13, 2012	18.90	19.12	18.86	19.12	45,030	+0.16(+0.84%)
Aug 11, 2012	18.88	19.13	18.82	18.96	48,961	+0.00(+0.00%)
Aug 10, 2012	18.88	19.13	18.82	18.96	48,961	+0.13(+0.69%)
Aug 09, 2012	18.78	19.07	18.68	18.83	60,199	+0.14(+0.75%)
Aug 08, 2012	18.82	18.91	18.61	18.69	84,436	-0.27(-1.42%)
Aug 07, 2012	18.99	19.15	18.75	18.96	122,334	-0.11(-0.58%)
Aug 03, 2012		19.07	19.07	19.07	0	-0.03(-0.16%)
Aug 02, 2012	20.21	20.21	17.90	19.10	275,659	-1.44(-7.01%)
Aug 01, 2012	21.24	21.34	20.43	20.54	71,608	-0.67(-3.16%)
Jul 31, 2012	21.38	21.56	21.06	21.21	49,242	-0.19(-0.89%)
Jul 30, 2012	21.69	21.88	21.33	21.40	187,203	-0.32(-1.47%)
Jul 27, 2012	21.29	22.00	21.16	21.72	69,918	+0.48(+2.26%)
Jul 26, 2012	21.13	21.41	21.08	21.24	20,030	+0.20(+0.95%)
Jul 25, 2012	20.64	21.20	20.64	21.04	34,625	+0.43(+2.09%)
Jul 24, 2012	20.79	21.05	20.61	20.61	21,861	-0.21(-1.01%)
Jul 23, 2012	20.72	20.85	20.41	20.82	108,311	-0.06(-0.29%)
Jul 20, 2012	20.84	21.23	20.61	20.88	53,268	-0.15(-0.71%)
Jul 19, 2012	21.19	21.30	21.01	21.03	67,156	-0.21(-0.99%)
Jul 18, 2012	21.25	21.50	21.19	21.24	29,973	-0.03(-0.14%)
Jul 17, 2012	21.37	21.54	21.19	21.27	73,430	-0.22(-1.02%)
Jul 16, 2012	21.99	21.99	21.38	21.49	37,199	-0.31(-1.42%)
Jul 13, 2012	21.99	22.05	21.80	21.80	54,843	-0.23(-1.04%)
Jul 12, 2012	21.92	22.12	21.84	22.03	54,670	+0.12(+0.55%)
Jul 11, 2012	21.72	21.97	21.59	21.91	43,139	+0.08(+0.37%)
Jul 10, 2012	22.22	22.26	21.76	21.83	97,593	-0.11(-0.50%)
Jul 09, 2012	22.05	22.08	21.88	21.94	54,770	-0.06(-0.27%)
Jul 06, 2012	22.10	22.30	21.91	22.00	105,697	-0.21(-0.95%)
Jul 05, 2012	21.89	22.30	21.76	22.21	128,182	+0.16(+0.73%)
Jul 04, 2012	21.45	22.21	21.37	22.05	3,403	+0.60(+2.80%)

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.