Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.90	17.96	17.58	17.88	10,466,329	-0.03(-0.15%)
Sep 27, 2012	17.87	18.03	17.75	17.91	7,355,910	+0.14(+0.81%)
Sep 26, 2012	17.86	17.86	17.58	17.77	8,056,874	-0.02(-0.13%)
Sep 25, 2012	18.04	18.07	17.78	17.79	7,633,984	-0.17(-0.96%)
Sep 24, 2012	18.04	18.10	17.81	17.96	4,407,223	-0.14(-0.79%)
Sep 21, 2012	18.35	18.48	18.10	18.10	7,596,501	-0.11(-0.59%)
Sep 20, 2012	18.36	18.45	18.00	18.21	9,571,709	-0.30(-1.63%)
Sep 19, 2012	18.35	18.57	18.27	18.51	6,352,249	+0.15(+0.83%)
Sep 18, 2012	18.36	18.50	18.31	18.36	7,741,942	-0.04(-0.20%)
Sep 17, 2012	18.32	18.48	18.22	18.40	7,855,208	-0.05(-0.25%)
Sep 14, 2012	17.84	18.63	17.83	18.44	14,511,626	+0.63(+3.52%)
Sep 13, 2012	17.39	17.86	17.26	17.82	11,602,942	+0.41(+2.37%)
Sep 12, 2012	17.60	17.74	17.40	17.40	10,122,051	-0.16(-0.90%)
Sep 11, 2012	17.75	17.77	17.56	17.56	6,309,206	-0.20(-1.12%)
Sep 10, 2012	17.79	17.98	17.66	17.76	6,197,685	-0.07(-0.42%)
Sep 07, 2012	17.40	17.91	17.30	17.83	8,598,083	+0.44(+2.51%)
Sep 06, 2012	17.23	17.43	17.04	17.40	10,308,522	+0.34(+2.01%)
Sep 05, 2012	17.20	17.27	17.00	17.05	8,775,484	-0.14(-0.84%)
Sep 04, 2012	17.16	17.40	17.04	17.20	8,293,706	-0.05(-0.30%)
Aug 31, 2012	17.33	17.41	17.11	17.25	4,946,794	+0.06(+0.32%)
Aug 30, 2012	17.16	17.28	17.13	17.19	5,208,537	-0.06(-0.32%)
Aug 29, 2012	17.21	17.32	17.14	17.25	10,825,726	-0.13(-0.75%)
Aug 27, 2012	17.56	17.56	17.31	17.38	6,587,713	-0.19(-1.08%)
Aug 24, 2012	17.30	17.64	17.27	17.57	6,198,236	+0.18(+1.01%)
Aug 23, 2012	17.28	17.44	17.21	17.39	9,677,065	+0.00(+0.03%)
Aug 22, 2012	17.20	17.40	17.08	17.39	9,443,041	+0.15(+0.89%)
Aug 21, 2012	17.13	17.27	17.02	17.24	11,580,724	+0.21(+1.23%)
Aug 20, 2012	17.18	17.26	16.97	17.03	8,558,527	-0.25(-1.45%)
Aug 17, 2012	17.28	17.31	17.09	17.28	11,584,526	+0.03(+0.19%)
Aug 16, 2012	17.41	17.72	17.06	17.25	27,565,206	-1.55(-8.23%)
Aug 15, 2012	18.72	18.96	18.48	18.79	6,088,899	-0.00(-0.03%)
Aug 14, 2012	18.86	19.01	18.68	18.80	4,296,200	+0.05(+0.27%)
Aug 13, 2012	18.69	18.89	18.64	18.74	4,008,546	-0.07(-0.37%)
Aug 10, 2012	18.77	18.82	18.49	18.81	4,221,306	-0.13(-0.66%)
Aug 09, 2012	18.83	19.02	18.77	18.94	4,720,297	+0.06(+0.34%)
Aug 08, 2012	18.70	18.91	18.62	18.87	4,167,453	+0.19(+1.02%)
Aug 07, 2012	18.27	18.83	18.22	18.68	4,741,877	+0.47(+2.60%)
Aug 06, 2012	18.44	18.52	18.20	18.21	4,325,309	+0.06(+0.31%)
Aug 03, 2012	17.89	18.33	17.88	18.16	3,931,031	+0.63(+3.60%)
Aug 02, 2012	17.59	17.75	17.20	17.52	4,791,189	-0.20(-1.13%)
Aug 01, 2012	17.98	17.98	17.60	17.72	4,089,499	-0.05(-0.29%)
Jul 31, 2012	17.65	17.97	17.65	17.77	4,708,608	+0.05(+0.29%)
Jul 30, 2012	17.60	17.78	17.50	17.72	7,068,448	+0.11(+0.63%)
Jul 27, 2012	17.11	17.70	17.03	17.61	6,215,746	+0.62(+3.63%)
Jul 26, 2012	17.15	17.41	16.90	16.99	6,582,034	+0.22(+1.30%)
Jul 25, 2012	16.67	16.96	16.60	16.78	3,830,557	+0.25(+1.49%)
Jul 24, 2012	16.99	17.02	16.40	16.53	8,311,965	-0.50(-2.94%)
Jul 23, 2012	17.09	17.11	16.84	17.03	4,737,084	-0.40(-2.32%)
Jul 20, 2012	17.74	17.74	17.38	17.44	3,962,720	-0.42(-2.34%)
Jul 19, 2012	17.71	17.92	17.62	17.85	4,574,250	+0.05(+0.26%)
Jul 18, 2012	17.24	18.01	17.24	17.81	6,042,157	+0.47(+2.73%)
Jul 17, 2012	17.12	17.37	16.94	17.33	4,449,497	+0.24(+1.38%)
Jul 16, 2012	17.09	17.22	16.98	17.10	3,772,843	-0.10(-0.57%)
Jul 13, 2012	16.97	17.38	16.88	17.19	7,284,500	+0.24(+1.42%)
Jul 12, 2012	17.12	17.13	16.83	16.95	6,240,769	-0.31(-1.80%)
Jul 11, 2012	17.38	17.46	17.09	17.26	4,159,560	-0.14(-0.80%)
Jul 10, 2012	17.72	17.91	17.23	17.40	4,742,631	-0.06(-0.35%)
Jul 09, 2012	17.62	17.76	17.36	17.46	4,889,934	-0.16(-0.92%)
Jul 06, 2012	18.01	18.03	17.44	17.63	7,187,110	-0.65(-3.56%)
Jul 05, 2012	18.22	18.49	18.10	18.28	3,458,527	-0.08(-0.43%)
Jul 03, 2012	18.02	18.44	18.02	18.35	2,095,092	+0.29(+1.62%)

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.