Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.00	19.23	18.76	18.91	160,577	-0.22(-1.15%)
Sep 27, 2012	18.92	19.33	18.72	19.13	189,677	+0.36(+1.92%)
Sep 26, 2012	18.96	19.05	18.62	18.76	205,360	-0.17(-0.91%)
Sep 25, 2012	19.52	19.66	18.79	18.94	231,727	-0.43(-2.23%)
Sep 24, 2012	19.31	19.70	19.24	19.37	242,901	-0.05(-0.24%)
Sep 21, 2012	19.49	19.49	19.27	19.42	689,221	+0.33(+1.73%)
Sep 20, 2012	18.44	19.11	18.42	19.09	250,240	+0.62(+3.35%)
Sep 19, 2012	17.99	18.49	17.99	18.47	171,467	+0.51(+2.84%)
Sep 18, 2012	17.90	18.00	17.75	17.96	280,521	-0.02(-0.09%)
Sep 17, 2012	18.17	18.17	17.67	17.97	107,304	-0.24(-1.33%)
Sep 14, 2012	17.99	18.36	17.60	18.22	244,426	+0.39(+2.20%)
Sep 13, 2012	17.73	18.04	17.46	17.82	148,812	+0.20(+1.11%)
Sep 12, 2012	17.71	17.77	17.45	17.63	92,467	+0.05(+0.31%)
Sep 11, 2012	17.49	17.64	17.20	17.57	119,064	+0.15(+0.86%)
Sep 10, 2012	17.50	17.60	17.35	17.42	148,879	-0.05(-0.27%)
Sep 07, 2012	17.71	17.74	17.46	17.47	127,385	-0.09(-0.49%)
Sep 06, 2012	17.24	17.66	17.08	17.56	153,870	+0.48(+2.80%)
Sep 05, 2012	17.07	17.17	16.94	17.08	153,158	-0.05(-0.28%)
Sep 04, 2012	16.89	17.25	16.65	17.13	149,904	+0.27(+1.58%)
Aug 31, 2012	16.92	17.01	16.51	16.86	106,517	+0.14(+0.84%)
Aug 30, 2012	16.90	16.92	16.67	16.72	105,877	-0.27(-1.57%)
Aug 29, 2012	17.03	17.06	16.76	16.98	116,214	+0.46(+2.80%)
Aug 27, 2012	16.78	16.84	16.50	16.52	98,389	-0.16(-0.99%)
Aug 24, 2012	16.79	16.87	16.49	16.69	122,361	-0.20(-1.16%)
Aug 23, 2012	16.67	16.93	16.44	16.88	214,015	+0.18(+1.08%)
Aug 22, 2012	16.80	16.87	16.62	16.70	119,937	-0.13(-0.79%)
Aug 21, 2012	16.86	17.15	16.69	16.84	116,887	+0.09(+0.56%)
Aug 20, 2012	16.80	16.84	16.59	16.74	135,648	-0.10(-0.60%)
Aug 17, 2012	16.51	16.88	16.41	16.84	379,451	+0.31(+1.90%)
Aug 16, 2012	16.15	16.55	15.92	16.53	345,955	+0.44(+2.73%)
Aug 15, 2012	15.68	16.15	15.68	16.09	218,988	+0.38(+2.45%)
Aug 14, 2012	16.27	16.35	15.53	15.71	1,741,944	-1.30(-7.65%)
Aug 13, 2012	17.06	17.13	16.80	17.01	62,157	-0.09(-0.55%)
Aug 10, 2012	17.09	17.24	16.85	17.10	130,963	-0.06(-0.37%)
Aug 09, 2012	17.21	17.52	17.06	17.17	108,045	+0.02(+0.09%)
Aug 08, 2012	17.39	17.39	17.01	17.15	66,164	-0.30(-1.71%)
Aug 07, 2012	17.21	17.81	17.03	17.45	218,977	+0.30(+1.74%)
Aug 06, 2012	17.20	17.29	16.87	17.15	207,897	+0.02(+0.14%)
Aug 03, 2012	16.66	17.25	16.58	17.13	141,950	+0.71(+4.35%)
Aug 02, 2012	16.66	17.04	16.35	16.41	157,266	-0.42(-2.52%)
Aug 01, 2012	17.13	17.18	16.67	16.84	217,169	-0.21(-1.24%)
Jul 31, 2012	17.03	17.27	16.95	17.05	484,910	+0.02(+0.14%)
Jul 30, 2012	15.86	18.26	15.86	17.02	874,479	+1.98(+13.13%)
Jul 27, 2012	14.57	15.37	14.46	15.05	274,560	+0.58(+4.01%)
Jul 26, 2012	14.73	14.73	14.32	14.47	154,250	+0.04(+0.27%)
Jul 25, 2012	15.05	15.25	14.42	14.43	163,373	-0.46(-3.11%)
Jul 24, 2012	15.05	15.05	14.79	14.89	173,493	-0.06(-0.42%)
Jul 23, 2012	14.74	15.10	14.74	14.95	90,547	-0.18(-1.19%)
Jul 20, 2012	15.49	15.49	15.05	15.13	103,872	-0.49(-3.11%)
Jul 19, 2012	15.93	15.97	15.57	15.62	102,944	-0.23(-1.43%)
Jul 18, 2012	15.60	16.10	15.60	15.85	99,657	+0.20(+1.30%)
Jul 17, 2012	15.32	15.70	15.07	15.64	117,746	+0.41(+2.68%)
Jul 16, 2012	15.25	15.48	15.11	15.24	105,610	-0.09(-0.56%)
Jul 13, 2012	15.13	15.39	14.95	15.32	251,843	+0.22(+1.45%)
Jul 12, 2012	14.98	15.29	14.79	15.10	198,701	-0.05(-0.36%)
Jul 11, 2012	15.24	15.30	14.90	15.16	98,755	-0.05(-0.36%)
Jul 10, 2012	15.55	15.71	15.09	15.21	178,291	-0.22(-1.42%)
Jul 09, 2012	15.34	15.49	15.06	15.43	144,714	+0.02(+0.10%)
Jul 06, 2012	15.70	15.79	15.42	15.42	106,233	-0.51(-3.20%)
Jul 05, 2012	15.77	16.15	15.69	15.93	228,847	+0.05(+0.35%)
Jul 03, 2012	15.54	15.87	15.50	15.87	113,678	+0.38(+2.43%)

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.