Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.75	18.13	17.71	18.05	1,055,074	+0.28(+1.58%)
Sep 27, 2012	17.85	17.94	17.68	17.77	1,249,101	+0.01(+0.06%)
Sep 26, 2012	17.72	17.97	17.32	17.76	1,102,106	+0.04(+0.23%)
Sep 25, 2012	18.59	18.72	17.67	17.72	2,138,256	-0.89(-4.78%)
Sep 24, 2012	19.75	19.78	18.56	18.61	1,502,483	-1.34(-6.72%)
Sep 21, 2012	19.31	20.00	19.25	19.95	2,671,080	+0.72(+3.74%)
Sep 20, 2012	18.88	19.27	18.83	19.23	1,344,219	+0.28(+1.48%)
Sep 19, 2012	18.32	18.98	18.28	18.95	1,709,714	+0.66(+3.61%)
Sep 18, 2012	18.00	18.36	18.00	18.29	1,140,260	+0.32(+1.78%)
Sep 17, 2012	17.83	18.03	17.72	17.97	966,032	+0.09(+0.50%)
Sep 14, 2012	17.40	17.96	17.35	17.88	1,822,445	+0.50(+2.88%)
Sep 13, 2012	18.15	18.20	17.28	17.38	2,880,166	-0.79(-4.35%)
Sep 12, 2012	18.00	18.34	17.98	18.17	1,756,322	+0.24(+1.34%)
Sep 11, 2012	17.79	18.22	17.64	17.93	1,763,096	+0.04(+0.22%)
Sep 10, 2012	18.34	18.37	17.63	17.89	2,869,647	-0.44(-2.40%)
Sep 07, 2012	19.65	19.66	18.23	18.33	2,768,570	-1.28(-6.53%)
Sep 06, 2012	19.45	19.75	19.43	19.61	1,318,507	+0.20(+1.03%)
Sep 05, 2012	20.00	20.03	19.36	19.41	1,922,487	-0.60(-3.00%)
Sep 04, 2012	20.01	20.04	19.89	20.01	1,333,572	+0.00(+0.00%)
Aug 31, 2012	19.98	20.13	19.81	20.01	580,897	+0.09(+0.45%)
Aug 30, 2012	19.57	19.98	19.51	19.92	1,858,050	-0.28(-1.39%)
Aug 29, 2012	20.30	20.43	20.09	20.20	1,066,427	-0.09(-0.44%)
Aug 27, 2012	20.12	20.53	19.91	20.29	1,088,948	+0.25(+1.25%)
Aug 24, 2012	19.87	20.11	19.87	20.04	1,014,797	+0.14(+0.70%)
Aug 23, 2012	19.36	19.98	19.33	19.90	1,435,304	+0.56(+2.90%)
Aug 22, 2012	19.24	19.42	19.15	19.34	779,355	+0.04(+0.21%)
Aug 21, 2012	18.80	19.48	18.77	19.30	1,476,249	+0.52(+2.77%)
Aug 20, 2012	18.86	18.92	18.25	18.78	1,206,250	-0.16(-0.84%)
Aug 17, 2012	18.79	18.95	18.57	18.94	1,028,885	+0.17(+0.91%)
Aug 16, 2012	18.51	19.03	18.31	18.77	1,390,071	+0.27(+1.46%)
Aug 15, 2012	18.22	18.52	18.14	18.50	854,803	+0.25(+1.37%)
Aug 14, 2012	18.26	18.48	18.22	18.25	1,620,264	+0.06(+0.33%)
Aug 13, 2012	18.12	18.31	17.83	18.19	1,448,045	-0.02(-0.11%)
Aug 10, 2012	17.75	18.31	17.70	18.21	2,304,239	+0.44(+2.48%)
Aug 09, 2012	17.61	18.00	17.61	17.77	1,829,194	+0.17(+0.97%)
Aug 08, 2012	18.15	18.32	17.47	17.60	2,686,164	-0.55(-3.03%)
Aug 07, 2012	18.31	18.58	18.12	18.15	2,011,668	-0.15(-0.82%)
Aug 06, 2012	18.47	18.82	17.98	18.30	4,229,967	-0.18(-0.97%)
Aug 03, 2012	19.66	20.02	18.43	18.48	5,986,090	-1.09(-5.57%)
Aug 02, 2012	20.29	20.70	17.75	19.57	11,257,495	-5.35(-21.47%)
Aug 01, 2012	25.16	26.15	24.80	24.92	2,812,651	-0.07(-0.28%)
Jul 31, 2012	25.50	25.85	24.95	24.99	1,503,600	-0.53(-2.08%)
Jul 30, 2012	25.56	25.89	25.34	25.52	1,259,634	-0.08(-0.31%)
Jul 27, 2012	25.00	25.76	24.94	25.60	1,171,675	+0.72(+2.89%)
Jul 26, 2012	24.40	25.33	24.40	24.88	1,015,724	+0.79(+3.28%)
Jul 25, 2012	24.10	24.50	23.67	24.09	824,691	+0.18(+0.77%)
Jul 24, 2012	24.38	24.51	23.74	23.91	569,225	-0.22(-0.93%)
Jul 23, 2012	24.29	24.49	23.85	24.13	690,491	-0.42(-1.71%)
Jul 20, 2012	25.02	25.12	24.36	24.55	945,964	-0.55(-2.21%)
Jul 19, 2012	25.47	25.47	24.65	25.11	543,054	-0.29(-1.16%)
Jul 18, 2012	25.42	25.96	25.13	25.40	1,146,812	-0.10(-0.39%)
Jul 17, 2012	25.73	25.74	25.23	25.50	863,653	+0.02(+0.08%)
Jul 16, 2012	25.50	25.77	25.19	25.48	968,889	+0.01(+0.04%)
Jul 13, 2012	25.74	25.75	25.28	25.47	949,678	-0.13(-0.51%)
Jul 12, 2012	24.30	25.79	24.21	25.60	1,514,320	+1.21(+4.96%)
Jul 11, 2012	25.36	25.50	23.96	24.39	1,691,044	-1.31(-5.10%)
Jul 10, 2012	25.85	26.30	25.53	25.70	1,320,522	-0.14(-0.54%)
Jul 09, 2012	25.22	26.14	25.22	25.84	2,994,335	+0.52(+2.05%)
Jul 06, 2012	24.98	25.41	24.80	25.32	956,612	+0.17(+0.68%)
Jul 05, 2012	24.56	25.54	24.56	25.15	1,500,219	+0.50(+2.03%)
Jul 03, 2012	24.75	24.88	24.33	24.65	867,384	-0.19(-0.76%)

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.