Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.81	17.94	17.66	17.73	297,637	-0.21(-1.16%)
Sep 27, 2012	17.89	17.98	17.71	17.94	196,327	+0.19(+1.10%)
Sep 26, 2012	17.82	17.98	17.69	17.75	295,714	-0.01(-0.08%)
Sep 25, 2012	18.25	18.25	17.68	17.76	333,931	-0.31(-1.73%)
Sep 24, 2012	18.10	18.18	17.89	18.07	326,636	-0.17(-0.91%)
Sep 21, 2012	18.42	18.42	17.96	18.24	791,093	+0.08(+0.46%)
Sep 20, 2012	18.30	18.41	18.04	18.16	399,103	-0.22(-1.17%)
Sep 19, 2012	18.22	18.45	17.91	18.37	443,452	+0.26(+1.46%)
Sep 18, 2012	19.04	19.27	17.91	18.11	1,634,328	-3.23(-15.12%)
Sep 17, 2012	21.97	22.08	21.29	21.33	261,202	-0.69(-3.12%)
Sep 14, 2012	21.49	22.26	21.39	22.02	469,692	+0.61(+2.86%)
Sep 13, 2012	20.56	21.45	20.53	21.41	425,485	+0.89(+4.34%)
Sep 12, 2012	20.21	20.54	20.21	20.52	145,009	+0.30(+1.48%)
Sep 11, 2012	19.92	20.26	19.81	20.22	209,698	+0.33(+1.68%)
Sep 10, 2012	19.62	19.94	19.57	19.89	195,280	+0.31(+1.56%)
Sep 07, 2012	19.62	19.73	19.46	19.58	204,604	+0.05(+0.25%)
Sep 06, 2012	19.46	19.60	19.41	19.53	333,240	+0.17(+0.90%)
Sep 05, 2012	19.46	19.52	19.21	19.36	187,152	-0.16(-0.82%)
Sep 04, 2012	19.25	19.60	18.87	19.52	243,069	+0.25(+1.30%)
Aug 31, 2012	19.40	19.44	19.02	19.27	131,493	+0.08(+0.40%)
Aug 30, 2012	19.31	19.35	19.11	19.19	87,772	-0.29(-1.46%)
Aug 29, 2012	19.46	19.53	19.40	19.48	155,004	+0.28(+1.45%)
Aug 27, 2012	19.34	19.41	19.09	19.20	77,788	-0.02(-0.11%)
Aug 24, 2012	18.83	19.33	18.78	19.22	135,313	+0.33(+1.77%)
Aug 23, 2012	18.96	19.05	18.64	18.89	150,133	-0.10(-0.55%)
Aug 22, 2012	19.12	19.19	18.83	18.99	69,282	-0.17(-0.87%)
Aug 21, 2012	19.17	19.53	19.05	19.16	167,300	+0.04(+0.22%)
Aug 20, 2012	19.45	19.50	19.03	19.12	170,827	-0.42(-2.14%)
Aug 17, 2012	19.47	19.57	19.36	19.53	248,931	+0.01(+0.07%)
Aug 16, 2012	18.92	19.56	18.75	19.52	177,810	+0.63(+3.35%)
Aug 15, 2012	18.65	18.91	18.50	18.89	123,151	+0.26(+1.42%)
Aug 14, 2012	18.71	18.79	18.51	18.62	107,648	+0.02(+0.11%)
Aug 13, 2012	18.52	18.70	18.23	18.60	111,859	+0.00(+0.00%)
Aug 10, 2012	18.69	18.84	18.52	18.60	104,090	-0.15(-0.81%)
Aug 09, 2012	18.68	18.94	18.68	18.75	74,380	+0.08(+0.41%)
Aug 08, 2012	18.84	19.04	18.57	18.68	140,786	-0.28(-1.49%)
Aug 07, 2012	18.88	19.35	18.86	18.96	191,061	+0.21(+1.14%)
Aug 06, 2012	18.74	19.01	18.64	18.75	125,340	+0.03(+0.15%)
Aug 03, 2012	18.13	18.77	18.00	18.72	205,158	+1.01(+5.68%)
Aug 02, 2012	17.75	18.00	17.49	17.71	197,774	-0.23(-1.30%)
Aug 01, 2012	18.42	18.52	17.86	17.95	351,710	-0.36(-1.96%)
Jul 31, 2012	18.28	18.59	18.18	18.31	195,127	-0.06(-0.30%)
Jul 30, 2012	18.66	18.85	18.22	18.36	149,691	-0.32(-1.73%)
Jul 27, 2012	18.22	18.80	17.97	18.68	246,442	+0.67(+3.71%)
Jul 26, 2012	18.24	18.43	17.84	18.02	252,948	+0.23(+1.28%)
Jul 25, 2012	17.92	18.05	17.53	17.79	188,948	-0.01(-0.08%)
Jul 24, 2012	18.38	18.39	17.62	17.80	247,519	-0.50(-2.75%)
Jul 23, 2012	18.02	18.51	17.90	18.31	264,468	-0.16(-0.86%)
Jul 20, 2012	19.13	19.14	18.44	18.46	350,099	-0.83(-4.32%)
Jul 19, 2012	18.95	19.63	18.67	19.30	404,859	+0.54(+2.90%)
Jul 18, 2012	18.35	18.94	18.15	18.75	182,709	+0.30(+1.64%)
Jul 17, 2012	18.14	18.52	17.85	18.45	131,146	+0.43(+2.41%)
Jul 16, 2012	18.26	18.35	17.96	18.02	83,477	-0.34(-1.84%)
Jul 13, 2012	18.07	18.69	18.06	18.35	239,796	+0.37(+2.07%)
Jul 12, 2012	17.78	18.15	17.59	17.98	214,942	+0.06(+0.35%)
Jul 11, 2012	17.84	18.09	17.74	17.92	257,836	+0.14(+0.77%)
Jul 10, 2012	18.40	18.51	17.61	17.78	229,863	-0.42(-2.31%)
Jul 09, 2012	18.12	18.30	18.03	18.20	177,632	+0.06(+0.30%)
Jul 06, 2012	18.21	18.45	18.05	18.15	158,461	-0.33(-1.79%)
Jul 05, 2012	18.60	18.73	18.39	18.48	154,847	-0.13(-0.70%)
Jul 03, 2012	18.31	18.78	18.23	18.61	146,167	+0.33(+1.81%)

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.