Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.03	19.26	18.79	18.93	160,332	-0.22(-1.15%)
Sep 27, 2012	18.95	19.36	18.75	19.15	189,387	+0.36(+1.92%)
Sep 26, 2012	18.99	19.08	18.65	18.79	205,047	-0.17(-0.91%)
Sep 25, 2012	19.55	19.69	18.82	18.97	231,374	-0.43(-2.23%)
Sep 24, 2012	19.34	19.73	19.27	19.40	242,531	-0.05(-0.24%)
Sep 21, 2012	19.52	19.52	19.30	19.45	688,170	+0.33(+1.73%)
Sep 20, 2012	18.47	19.14	18.45	19.12	249,858	+0.62(+3.35%)
Sep 19, 2012	18.02	18.52	18.02	18.50	171,206	+0.51(+2.84%)
Sep 18, 2012	17.93	18.03	17.78	17.98	280,093	-0.02(-0.09%)
Sep 17, 2012	18.20	18.20	17.70	18.00	107,140	-0.24(-1.33%)
Sep 14, 2012	18.02	18.39	17.63	18.24	244,053	+0.39(+2.20%)
Sep 13, 2012	17.76	18.07	17.49	17.85	148,585	+0.20(+1.11%)
Sep 12, 2012	17.73	17.80	17.47	17.65	92,326	+0.05(+0.31%)
Sep 11, 2012	17.51	17.67	17.23	17.60	118,883	+0.15(+0.85%)
Sep 10, 2012	17.53	17.62	17.37	17.45	148,652	-0.05(-0.27%)
Sep 07, 2012	17.74	17.76	17.49	17.50	127,191	-0.09(-0.49%)
Sep 06, 2012	17.27	17.69	17.10	17.58	153,635	+0.48(+2.80%)
Sep 05, 2012	17.10	17.20	16.96	17.10	152,925	-0.05(-0.28%)
Sep 04, 2012	16.92	17.28	16.67	17.15	149,675	+0.27(+1.58%)
Aug 31, 2012	16.95	17.03	16.54	16.89	106,354	+0.14(+0.84%)
Aug 30, 2012	16.92	16.95	16.70	16.74	105,715	-0.27(-1.57%)
Aug 29, 2012	17.06	17.08	16.78	17.01	116,037	+0.46(+2.80%)
Aug 27, 2012	16.81	16.86	16.52	16.55	98,238	-0.16(-0.99%)
Aug 24, 2012	16.81	16.89	16.52	16.71	122,174	-0.20(-1.16%)
Aug 23, 2012	16.70	16.96	16.47	16.91	213,689	+0.18(+1.08%)
Aug 22, 2012	16.83	16.90	16.65	16.73	119,754	-0.13(-0.79%)
Aug 21, 2012	16.89	17.17	16.72	16.86	116,709	+0.09(+0.56%)
Aug 20, 2012	16.82	16.86	16.62	16.77	135,441	-0.10(-0.61%)
Aug 17, 2012	16.54	16.91	16.43	16.87	378,872	+0.31(+1.90%)
Aug 16, 2012	16.17	16.58	15.94	16.56	345,427	+0.44(+2.73%)
Aug 15, 2012	15.70	16.17	15.70	16.12	218,653	+0.38(+2.45%)
Aug 14, 2012	16.30	16.37	15.55	15.73	1,739,285	-1.30(-7.65%)
Aug 13, 2012	17.09	17.15	16.82	17.03	62,062	-0.09(-0.55%)
Aug 10, 2012	17.11	17.26	16.88	17.13	130,763	-0.06(-0.37%)
Aug 09, 2012	17.24	17.54	17.08	17.19	107,880	+0.02(+0.09%)
Aug 08, 2012	17.42	17.42	17.03	17.18	66,063	-0.30(-1.71%)
Aug 07, 2012	17.24	17.84	17.06	17.47	218,643	+0.30(+1.74%)
Aug 06, 2012	17.22	17.32	16.89	17.18	207,579	+0.02(+0.14%)
Aug 03, 2012	16.68	17.28	16.61	17.15	141,734	+0.71(+4.35%)
Aug 02, 2012	16.68	17.07	16.37	16.44	157,026	-0.42(-2.52%)
Aug 01, 2012	17.15	17.20	16.70	16.86	216,838	-0.21(-1.24%)
Jul 31, 2012	17.06	17.29	16.97	17.07	484,170	+0.02(+0.14%)
Jul 30, 2012	15.89	18.28	15.88	17.05	873,144	+1.98(+13.13%)
Jul 27, 2012	14.59	15.39	14.48	15.07	274,141	+0.58(+4.01%)
Jul 26, 2012	14.75	14.76	14.34	14.49	154,015	+0.04(+0.27%)
Jul 25, 2012	15.07	15.28	14.44	14.45	163,124	-0.46(-3.11%)
Jul 24, 2012	15.07	15.07	14.81	14.91	173,228	-0.06(-0.42%)
Jul 23, 2012	14.76	15.13	14.76	14.98	90,409	-0.18(-1.19%)
Jul 20, 2012	15.51	15.51	15.07	15.16	103,714	-0.49(-3.11%)
Jul 19, 2012	15.96	16.00	15.60	15.64	102,787	-0.23(-1.43%)
Jul 18, 2012	15.63	16.12	15.63	15.87	99,505	+0.20(+1.30%)
Jul 17, 2012	15.35	15.72	15.09	15.67	117,566	+0.41(+2.68%)
Jul 16, 2012	15.28	15.50	15.13	15.26	105,449	-0.09(-0.56%)
Jul 13, 2012	15.15	15.41	14.97	15.35	251,459	+0.22(+1.45%)
Jul 12, 2012	15.00	15.31	14.81	15.13	198,397	-0.05(-0.36%)
Jul 11, 2012	15.26	15.32	14.92	15.18	98,604	-0.05(-0.36%)
Jul 10, 2012	15.57	15.73	15.12	15.24	178,019	-0.22(-1.42%)
Jul 09, 2012	15.36	15.52	15.08	15.46	144,493	+0.02(+0.10%)
Jul 06, 2012	15.72	15.82	15.44	15.44	106,071	-0.51(-3.20%)
Jul 05, 2012	15.79	16.18	15.71	15.95	228,497	+0.05(+0.35%)
Jul 03, 2012	15.57	15.90	15.53	15.90	113,504	+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.