Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.37	21.51	21.21	21.40	7,345,994	-0.14(-0.63%)
Sep 27, 2012	21.29	21.59	21.28	21.54	5,324,862	+0.31(+1.44%)
Sep 26, 2012	21.06	21.32	20.93	21.23	8,037,443	+0.04(+0.17%)
Sep 25, 2012	21.66	21.71	21.20	21.20	9,748,149	-0.48(-2.20%)
Sep 24, 2012	21.73	21.95	21.48	21.67	15,536,468	+0.75(+3.58%)
Sep 21, 2012	21.48	21.51	20.83	20.93	14,062,373	+0.48(+2.33%)
Sep 20, 2012	19.95	20.51	19.86	20.45	7,669,668	+0.34(+1.67%)
Sep 19, 2012	20.16	20.24	19.95	20.11	7,290,386	+0.04(+0.18%)
Sep 18, 2012	20.34	20.50	19.86	20.08	10,663,378	-0.06(-0.32%)
Sep 17, 2012	20.51	20.58	20.08	20.14	10,499,621	-0.79(-3.77%)
Sep 14, 2012	21.07	21.51	20.85	20.93	9,621,560	-0.14(-0.67%)
Sep 13, 2012	20.72	21.43	20.64	21.07	10,401,462	+0.41(+2.00%)
Sep 12, 2012	20.39	20.68	20.39	20.66	6,551,547	+0.34(+1.68%)
Sep 11, 2012	20.51	20.55	20.30	20.32	7,117,676	-0.18(-0.89%)
Sep 10, 2012	20.62	20.98	20.38	20.50	13,601,779	-0.89(-4.16%)
Sep 07, 2012	21.04	21.47	21.04	21.39	12,233,982	+0.44(+2.11%)
Sep 06, 2012	20.47	21.02	20.47	20.95	8,335,793	+0.81(+4.01%)
Sep 05, 2012	20.13	20.30	20.01	20.14	5,744,396	+0.00(+0.00%)
Sep 04, 2012	20.31	20.51	20.01	20.14	7,157,597	-0.22(-1.10%)
Aug 31, 2012	20.47	20.52	20.22	20.37	4,223,048	+0.12(+0.58%)
Aug 30, 2012	20.45	20.45	20.19	20.25	3,907,427	-0.29(-1.41%)
Aug 29, 2012	20.27	20.57	20.15	20.54	5,403,162	+0.23(+1.13%)
Aug 27, 2012	20.39	20.42	20.26	20.31	2,900,849	-0.05(-0.26%)
Aug 24, 2012	20.11	20.47	20.07	20.36	3,808,360	+0.22(+1.11%)
Aug 23, 2012	20.39	20.39	20.05	20.14	4,388,605	-0.32(-1.58%)
Aug 22, 2012	20.28	20.47	20.12	20.46	6,113,666	+0.04(+0.17%)
Aug 21, 2012	20.43	20.62	20.30	20.42	6,941,176	+0.07(+0.35%)
Aug 20, 2012	20.11	20.40	19.78	20.35	6,863,735	-0.02(-0.12%)
Aug 17, 2012	20.69	20.71	20.26	20.38	5,619,933	-0.18(-0.86%)
Aug 16, 2012	20.26	20.70	20.22	20.55	10,340,406	+0.32(+1.57%)
Aug 15, 2012	20.01	20.29	19.88	20.24	9,180,298	+0.14(+0.67%)
Aug 14, 2012	20.07	20.30	19.93	20.10	9,225,896	+0.10(+0.50%)
Aug 13, 2012	19.55	20.06	19.52	20.00	10,913,294	+0.77(+4.02%)
Aug 10, 2012	19.00	19.35	18.96	19.23	7,512,754	+0.12(+0.61%)
Aug 09, 2012	19.00	19.28	18.84	19.11	5,040,861	-0.03(-0.15%)
Aug 08, 2012	19.32	19.34	19.09	19.14	6,299,219	-0.29(-1.47%)
Aug 07, 2012	19.25	19.59	19.20	19.43	5,149,440	+0.25(+1.31%)
Aug 06, 2012	19.14	19.24	19.02	19.17	4,126,177	+0.05(+0.28%)
Aug 03, 2012	18.99	19.37	18.97	19.12	5,859,537	+0.39(+2.09%)
Aug 02, 2012	18.66	18.90	18.41	18.73	6,946,654	-0.23(-1.20%)
Aug 01, 2012	19.27	19.36	18.94	18.96	4,659,739	-0.22(-1.16%)
Jul 31, 2012	19.22	19.34	19.16	19.18	4,774,864	-0.02(-0.09%)
Jul 30, 2012	19.47	19.47	19.10	19.20	6,447,105	-0.30(-1.56%)
Jul 27, 2012	19.34	19.66	19.20	19.50	9,858,127	+0.54(+2.84%)
Jul 26, 2012	18.83	19.68	18.71	18.96	9,459,027	+0.63(+3.41%)
Jul 25, 2012	18.61	18.72	18.17	18.34	8,108,174	-0.02(-0.13%)
Jul 24, 2012	18.75	18.83	18.19	18.36	6,663,027	-0.41(-2.18%)
Jul 23, 2012	18.84	18.95	18.50	18.77	7,349,924	-0.11(-0.56%)
Jul 20, 2012	18.88	19.16	18.76	18.88	7,566,118	-0.18(-0.92%)
Jul 19, 2012	18.93	19.21	18.58	19.05	11,042,476	+0.15(+0.80%)
Jul 18, 2012	18.47	19.07	18.36	18.90	10,939,603	+0.26(+1.41%)
Jul 17, 2012	18.11	18.85	18.11	18.64	13,306,083	+0.69(+3.84%)
Jul 16, 2012	17.95	18.07	17.50	17.95	9,370,337	-0.03(-0.16%)
Jul 13, 2012	17.58	18.35	17.55	17.98	11,150,383	+0.41(+2.33%)
Jul 12, 2012	17.17	17.73	17.06	17.57	8,777,160	+0.20(+1.14%)
Jul 11, 2012	17.01	17.49	16.97	17.37	13,587,624	+0.67(+4.03%)
Jul 10, 2012	16.98	17.16	16.54	16.70	6,521,196	-0.20(-1.21%)
Jul 09, 2012	16.94	16.98	16.71	16.90	5,925,498	-0.09(-0.55%)
Jul 06, 2012	16.97	17.05	16.85	16.99	6,526,553	-0.26(-1.49%)
Jul 05, 2012	17.25	17.36	16.97	17.25	3,594,445	-0.04(-0.20%)
Jul 03, 2012	16.98	17.44	16.94	17.29	3,949,747	+0.36(+2.11%)

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.