Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.17	19.36	19.05	19.06	43,429	-0.20(-1.04%)
Sep 27, 2012	19.30	19.30	19.10	19.26	31,854	-0.13(-0.67%)
Sep 26, 2012	19.35	19.53	19.11	19.39	29,291	+0.04(+0.21%)
Sep 25, 2012	19.61	19.84	19.27	19.35	138,935	-0.09(-0.46%)
Sep 24, 2012	19.04	19.66	18.97	19.44	68,557	+0.18(+0.93%)
Sep 21, 2012	19.88	19.88	19.08	19.26	85,907	-0.27(-1.38%)
Sep 20, 2012	20.66	20.66	19.38	19.53	38,534	-1.31(-6.29%)
Sep 19, 2012	21.00	21.03	20.44	20.84	29,331	-0.10(-0.48%)
Sep 18, 2012	20.98	21.00	18.75	20.94	26,497	+0.00(+0.00%)
Sep 17, 2012	20.36	20.98	19.89	20.94	63,511	+0.58(+2.85%)
Sep 14, 2012	19.77	20.67	19.61	20.36	79,322	+0.58(+2.93%)
Sep 13, 2012	19.03	19.78	18.98	19.78	61,519	+0.76(+4.00%)
Sep 12, 2012	18.96	19.05	18.73	19.02	32,513	+0.05(+0.26%)
Sep 11, 2012	18.75	18.98	18.62	18.97	26,730	+0.33(+1.77%)
Sep 10, 2012	18.57	18.81	18.51	18.64	23,973	+0.01(+0.05%)
Sep 07, 2012	18.74	18.75	18.51	18.63	30,146	-0.07(-0.37%)
Sep 06, 2012	18.00	18.73	17.91	18.70	43,154	+0.79(+4.41%)
Sep 05, 2012	18.06	18.06	17.75	17.91	57,164	-0.06(-0.33%)
Sep 04, 2012	18.07	18.07	17.73	17.97	33,384	-0.16(-0.88%)
Aug 31, 2012	18.42	18.49	18.03	18.13	27,004	-0.14(-0.77%)
Aug 30, 2012	18.53	18.53	18.22	18.27	9,556	-0.31(-1.67%)
Aug 29, 2012	18.59	18.66	18.31	18.58	16,938	+0.26(+1.42%)
Aug 27, 2012	18.31	18.33	17.89	18.32	32,366	+0.02(+0.11%)
Aug 24, 2012	18.28	18.44	18.02	18.30	37,890	-0.02(-0.11%)
Aug 23, 2012	18.36	18.42	18.25	18.32	50,704	-0.04(-0.22%)
Aug 22, 2012	18.32	18.50	18.23	18.36	35,436	-0.01(-0.05%)
Aug 21, 2012	18.62	18.84	18.27	18.37	49,520	-0.23(-1.24%)
Aug 20, 2012	18.54	18.63	18.38	18.60	18,961	+0.07(+0.38%)
Aug 17, 2012	18.70	18.73	18.34	18.53	56,624	-0.21(-1.12%)
Aug 16, 2012	18.61	18.86	18.40	18.74	47,061	+0.15(+0.81%)
Aug 15, 2012	18.28	18.59	18.27	18.59	60,982	+0.23(+1.25%)
Aug 14, 2012	18.52	18.52	18.20	18.36	59,021	-0.17(-0.92%)
Aug 13, 2012	18.15	18.56	18.15	18.53	36,922	+0.41(+2.26%)
Aug 10, 2012	18.02	18.36	17.85	18.12	42,622	+0.11(+0.61%)
Aug 09, 2012	18.20	18.62	17.80	18.01	72,164	-0.16(-0.88%)
Aug 08, 2012	18.48	18.53	17.94	18.17	222,511	-0.34(-1.84%)
Aug 07, 2012	19.12	19.12	18.33	18.51	107,344	-0.58(-3.04%)
Aug 06, 2012	19.26	19.40	18.95	19.09	43,149	+0.11(+0.58%)
Aug 03, 2012	18.62	19.20	18.62	18.98	46,282	+0.58(+3.15%)
Aug 02, 2012	18.39	18.67	18.37	18.40	32,994	+0.09(+0.49%)
Aug 01, 2012	19.19	19.19	18.31	18.31	41,899	-0.74(-3.88%)
Jul 31, 2012	18.95	19.14	18.83	19.05	27,658	+0.07(+0.37%)
Jul 30, 2012	18.90	19.34	18.86	18.98	22,288	+0.10(+0.53%)
Jul 27, 2012	18.61	19.19	18.19	18.88	48,558	+0.29(+1.56%)
Jul 26, 2012	18.55	18.68	18.32	18.59	31,053	+0.29(+1.58%)
Jul 25, 2012	19.05	19.28	18.09	18.30	84,987	-0.69(-3.63%)
Jul 24, 2012	19.12	19.12	18.51	18.99	55,888	-0.12(-0.63%)
Jul 23, 2012	19.04	19.76	19.00	19.11	99,721	-0.18(-0.93%)
Jul 20, 2012	19.24	19.36	19.16	19.29	62,303	-0.09(-0.46%)
Jul 19, 2012	19.58	19.61	19.38	19.38	29,152	-0.20(-1.02%)
Jul 18, 2012	19.40	19.90	19.11	19.58	33,829	+0.09(+0.46%)
Jul 17, 2012	19.45	19.60	19.08	19.49	58,888	+0.21(+1.09%)
Jul 16, 2012	19.50	19.50	19.24	19.28	41,980	-0.22(-1.13%)
Jul 13, 2012	19.35	19.61	19.27	19.50	25,418	+0.18(+0.93%)
Jul 12, 2012	19.35	19.50	19.10	19.32	50,038	-0.11(-0.57%)
Jul 11, 2012	19.36	19.63	19.20	19.43	114,731	+0.00(+0.00%)
Jul 10, 2012	19.76	19.76	19.20	19.43	24,728	-0.16(-0.82%)
Jul 09, 2012	19.36	19.90	18.82	19.59	25,136	+0.28(+1.45%)
Jul 06, 2012	19.38	19.50	19.07	19.31	26,123	-0.32(-1.63%)
Jul 05, 2012	19.85	19.88	19.55	19.63	25,721	-0.22(-1.11%)
Jul 03, 2012	19.48	19.90	19.34	19.85	24,655	+0.43(+2.21%)

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.