Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.48	18.60	18.32	18.41	3,480,425	-0.21(-1.13%)
Sep 27, 2012	18.70	18.81	18.50	18.62	3,245,989	+0.07(+0.38%)
Sep 26, 2012	18.56	18.89	18.33	18.55	3,387,061	+0.01(+0.05%)
Sep 25, 2012	19.29	19.34	18.53	18.54	4,810,290	-0.71(-3.69%)
Sep 24, 2012	19.20	19.36	19.06	19.25	3,929,942	-0.11(-0.57%)
Sep 21, 2012	19.71	19.77	19.28	19.36	6,387,999	-0.04(-0.21%)
Sep 20, 2012	19.28	19.49	19.04	19.40	4,132,351	-0.10(-0.51%)
Sep 19, 2012	19.42	19.77	19.36	19.50	3,498,621	+0.21(+1.09%)
Sep 18, 2012	19.80	20.11	19.02	19.29	6,858,220	-0.51(-2.58%)
Sep 17, 2012	20.28	20.28	19.53	19.80	5,064,419	-0.56(-2.75%)
Sep 14, 2012	19.68	20.89	19.67	20.36	7,580,783	+0.76(+3.88%)
Sep 13, 2012	18.38	19.61	18.18	19.60	7,069,306	+1.25(+6.81%)
Sep 12, 2012	17.78	18.42	17.74	18.35	5,089,484	+0.70(+3.97%)
Sep 11, 2012	17.23	17.69	17.23	17.65	4,248,739	+0.37(+2.14%)
Sep 10, 2012	17.75	17.78	17.14	17.28	4,791,270	-0.42(-2.37%)
Sep 07, 2012	17.54	17.75	17.54	17.70	3,208,228	+0.22(+1.26%)
Sep 06, 2012	17.16	17.62	17.14	17.48	3,921,043	+0.47(+2.76%)
Sep 05, 2012	17.22	17.32	16.73	17.01	2,667,936	-0.21(-1.22%)
Sep 04, 2012	17.31	17.39	17.00	17.22	1,731,353	-0.09(-0.52%)
Aug 31, 2012	17.32	17.50	17.14	17.31	1,978,190	+0.11(+0.64%)
Aug 30, 2012	17.30	17.32	17.00	17.20	1,874,722	-0.21(-1.21%)
Aug 29, 2012	17.31	17.50	17.16	17.41	2,169,393	-0.03(-0.17%)
Aug 27, 2012	17.69	17.69	17.31	17.44	1,394,914	-0.14(-0.80%)
Aug 24, 2012	17.61	17.79	17.23	17.58	1,904,880	-0.07(-0.40%)
Aug 23, 2012	17.80	17.92	17.57	17.65	1,399,254	-0.24(-1.34%)
Aug 22, 2012	18.05	18.18	17.59	17.89	1,613,437	-0.25(-1.38%)
Aug 21, 2012	18.10	18.45	18.01	18.14	2,522,895	+0.08(+0.44%)
Aug 20, 2012	17.94	18.07	17.59	18.06	2,431,942	+0.02(+0.11%)
Aug 17, 2012	17.91	18.14	17.71	18.04	1,960,686	+0.14(+0.78%)
Aug 16, 2012	17.62	17.96	17.58	17.90	1,737,232	+0.34(+1.94%)
Aug 15, 2012	17.52	17.66	17.39	17.56	1,286,884	+0.04(+0.23%)
Aug 14, 2012	17.73	17.84	17.43	17.52	1,382,350	-0.08(-0.45%)
Aug 13, 2012	17.71	17.82	17.46	17.60	1,538,341	-0.17(-0.96%)
Aug 10, 2012	17.72	17.86	17.60	17.77	2,171,784	-0.03(-0.17%)
Aug 09, 2012	17.81	18.00	17.74	17.80	1,972,233	+0.00(+0.00%)
Aug 08, 2012	18.07	18.13	17.78	17.80	2,873,121	-0.27(-1.49%)
Aug 07, 2012	17.76	18.29	17.67	18.07	3,508,864	+0.34(+1.92%)
Aug 06, 2012	17.16	17.73	17.05	17.73	4,029,462	+0.65(+3.81%)
Aug 03, 2012	16.87	17.40	16.87	17.08	3,752,382	+0.52(+3.14%)
Aug 02, 2012	16.53	16.87	16.32	16.56	2,713,749	-0.12(-0.72%)
Aug 01, 2012	16.04	17.38	15.77	16.68	7,355,048	+1.10(+7.06%)
Jul 31, 2012	16.20	16.38	15.36	15.58	5,358,754	-0.66(-4.06%)
Jul 30, 2012	16.31	16.37	16.00	16.24	3,546,177	-0.09(-0.55%)
Jul 27, 2012	15.52	16.46	15.48	16.33	4,479,017	+0.96(+6.25%)
Jul 26, 2012	15.42	15.72	15.22	15.37	4,076,027	+0.27(+1.79%)
Jul 25, 2012	15.39	15.45	14.97	15.10	3,397,918	-0.21(-1.37%)
Jul 24, 2012	15.75	15.85	15.12	15.31	2,785,723	-0.47(-2.98%)
Jul 23, 2012	15.75	15.90	15.51	15.78	2,738,729	-0.36(-2.23%)
Jul 20, 2012	16.11	16.33	16.03	16.14	2,564,447	-0.18(-1.10%)
Jul 19, 2012	16.01	16.41	15.99	16.32	1,960,274	+0.33(+2.06%)
Jul 18, 2012	15.87	16.08	15.77	15.99	2,144,207	-0.02(-0.12%)
Jul 17, 2012	15.78	16.04	15.35	16.01	2,203,946	+0.34(+2.17%)
Jul 16, 2012	15.67	15.73	15.43	15.67	1,681,302	-0.11(-0.70%)
Jul 13, 2012	15.49	15.80	15.40	15.78	1,446,700	+0.37(+2.40%)
Jul 12, 2012	15.37	15.52	15.19	15.41	2,262,899	-0.14(-0.90%)
Jul 11, 2012	15.43	15.76	15.34	15.55	2,360,507	+0.15(+0.97%)
Jul 10, 2012	15.88	16.00	15.29	15.40	2,480,537	-0.30(-1.91%)
Jul 09, 2012	15.78	15.87	15.47	15.70	3,105,872	-0.15(-0.95%)
Jul 06, 2012	15.83	15.92	15.60	15.85	2,107,287	-0.23(-1.43%)
Jul 05, 2012	16.33	16.38	16.07	16.08	2,219,487	-0.29(-1.77%)
Jul 03, 2012	16.15	16.53	16.14	16.37	1,325,646	+0.21(+1.30%)

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.