Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	20.16	20.28	19.51	19.67	6,585,422	-0.37(-1.86%)
Sep 27, 2012	18.95	20.21	18.80	20.05	1,014,983	+0.75(+3.87%)
Sep 26, 2012	18.93	19.31	18.73	19.30	291,647	+0.44(+2.32%)
Sep 25, 2012	19.44	19.50	18.86	18.86	167,077	-0.55(-2.83%)
Sep 24, 2012	19.80	19.82	19.38	19.41	153,140	-0.48(-2.43%)
Sep 21, 2012	20.22	20.29	19.89	19.90	536,885	-0.07(-0.36%)
Sep 20, 2012	20.01	20.20	19.90	19.97	210,138	-0.09(-0.46%)
Sep 19, 2012	19.99	20.26	19.95	20.06	215,464	+0.09(+0.46%)
Sep 18, 2012	19.83	20.14	19.73	19.97	181,501	+0.16(+0.83%)
Sep 17, 2012	19.94	20.15	19.66	19.80	197,070	-0.21(-1.05%)
Sep 14, 2012	20.81	20.81	19.77	20.01	376,118	-0.84(-4.05%)
Sep 13, 2012	19.77	20.87	19.69	20.86	278,403	+1.05(+5.32%)
Sep 12, 2012	19.73	19.93	19.71	19.80	134,225	+0.07(+0.36%)
Sep 11, 2012	19.52	19.84	19.52	19.73	207,227	+0.22(+1.11%)
Sep 10, 2012	19.55	19.61	19.40	19.52	535,447	-0.05(-0.27%)
Sep 07, 2012	19.77	19.80	19.53	19.57	193,152	-0.10(-0.50%)
Sep 06, 2012	19.80	19.82	19.61	19.67	383,683	+0.01(+0.03%)
Sep 05, 2012	20.05	20.20	19.56	19.66	560,765	-0.43(-2.12%)
Sep 04, 2012	19.79	20.46	19.60	20.09	410,046	+0.55(+2.81%)
Aug 31, 2012	19.71	19.78	19.45	19.54	157,509	+0.00(+0.00%)
Aug 30, 2012	20.12	20.14	19.48	19.54	139,136	-0.63(-3.15%)
Aug 29, 2012	20.28	20.37	20.14	20.17	89,291	-0.29(-1.41%)
Aug 27, 2012	19.99	20.52	19.93	20.46	199,217	+0.53(+2.66%)
Aug 24, 2012	19.48	19.99	19.40	19.93	99,258	+0.38(+1.94%)
Aug 23, 2012	19.78	19.88	19.50	19.55	148,546	-0.24(-1.19%)
Aug 22, 2012	19.99	19.99	19.76	19.78	93,509	-0.21(-1.05%)
Aug 21, 2012	19.78	20.04	19.78	19.99	221,494	+0.25(+1.26%)
Aug 20, 2012	19.68	19.74	19.55	19.74	110,549	+0.07(+0.33%)
Aug 17, 2012	19.67	19.72	19.60	19.68	99,498	-0.02(-0.10%)
Aug 16, 2012	19.66	19.71	19.54	19.70	119,116	+0.06(+0.30%)
Aug 15, 2012	19.29	19.67	19.26	19.64	46,934	+0.33(+1.73%)
Aug 14, 2012	19.57	19.69	19.19	19.31	126,241	-0.13(-0.67%)
Aug 13, 2012	20.16	20.16	19.33	19.44	153,174	-0.85(-4.19%)
Aug 10, 2012	20.71	20.89	20.18	20.29	329,867	-0.50(-2.39%)
Aug 09, 2012	20.68	20.94	20.43	20.79	291,996	+0.14(+0.67%)
Aug 08, 2012	20.46	20.71	20.14	20.65	949,213	+0.14(+0.67%)
Aug 07, 2012	19.51	20.56	19.04	20.51	549,594	+1.13(+5.81%)
Aug 06, 2012	19.09	19.58	19.09	19.38	265,381	+0.37(+1.96%)
Aug 03, 2012	18.88	19.11	18.80	19.01	240,271	+0.28(+1.50%)
Aug 02, 2012	18.55	18.98	18.55	18.73	273,835	+0.03(+0.14%)
Aug 01, 2012	19.43	19.43	18.62	18.70	230,240	-0.67(-3.45%)
Jul 31, 2012	19.73	19.75	19.31	19.37	266,489	-0.45(-2.28%)
Jul 30, 2012	19.91	20.00	19.68	19.82	135,214	-0.10(-0.53%)
Jul 27, 2012	19.68	20.03	19.58	19.93	331,392	+0.38(+1.94%)
Jul 26, 2012	19.54	19.73	19.39	19.55	327,520	+0.27(+1.43%)
Jul 25, 2012	19.38	19.60	19.20	19.27	173,958	-0.01(-0.03%)
Jul 24, 2012	19.44	19.44	19.14	19.28	249,138	-0.11(-0.57%)
Jul 23, 2012	19.40	19.52	19.20	19.39	153,567	-0.25(-1.27%)
Jul 20, 2012	19.44	19.72	19.21	19.64	244,782	+0.03(+0.17%)
Jul 19, 2012	20.27	20.27	19.50	19.61	124,470	-0.67(-3.32%)
Jul 18, 2012	20.00	20.43	19.85	20.28	221,217	+0.24(+1.21%)
Jul 17, 2012	19.91	20.05	19.68	20.04	199,188	+0.20(+0.99%)
Jul 16, 2012	20.33	20.33	19.73	19.84	193,310	-0.56(-2.76%)
Jul 13, 2012	19.83	20.58	19.83	20.41	853,420	+0.64(+3.25%)
Jul 12, 2012	20.16	20.22	19.14	19.76	1,578,495	-0.46(-2.27%)
Jul 11, 2012	20.85	20.85	19.96	20.22	1,552,501	-0.65(-3.14%)
Jul 10, 2012	20.98	21.35	20.80	20.88	207,190	-0.04(-0.19%)
Jul 09, 2012	21.17	21.24	20.81	20.92	225,190	-0.24(-1.14%)
Jul 06, 2012	21.37	21.66	21.09	21.16	183,107	-0.39(-1.79%)
Jul 05, 2012	21.28	22.20	21.24	21.54	172,841	+0.20(+0.95%)
Jul 03, 2012	21.03	21.34	20.96	21.34	174,222	+0.26(+1.24%)

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.