Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.29	17.30	17.19	17.21	119,961	-0.18(-1.05%)
Sep 27, 2012	17.26	17.46	17.26	17.40	61,409	+0.23(+1.36%)
Sep 26, 2012	17.16	17.19	17.06	17.16	93,096	-0.11(-0.62%)
Sep 25, 2012	17.44	17.53	17.25	17.27	312,930	-0.08(-0.47%)
Sep 24, 2012	17.38	17.40	17.31	17.35	75,369	-0.06(-0.36%)
Sep 21, 2012	17.50	17.55	17.41	17.41	112,221	+0.01(+0.07%)
Sep 20, 2012	17.40	17.43	17.24	17.40	132,126	-0.06(-0.36%)
Sep 19, 2012	17.46	17.50	17.40	17.47	72,242	+0.09(+0.51%)
Sep 18, 2012	17.36	17.43	17.34	17.38	104,133	-0.08(-0.47%)
Sep 17, 2012	17.53	17.54	17.43	17.46	52,263	-0.14(-0.79%)
Sep 14, 2012	17.59	17.75	17.58	17.60	142,297	+0.09(+0.54%)
Sep 13, 2012	17.09	17.57	17.09	17.50	270,050	+0.35(+2.06%)
Sep 12, 2012	17.13	17.16	17.05	17.15	670,912	+0.17(+0.98%)
Sep 11, 2012	16.93	17.01	16.90	16.98	39,993	+0.19(+1.11%)
Sep 10, 2012	16.90	16.90	16.79	16.80	79,500	-0.07(-0.41%)
Sep 07, 2012	16.79	16.89	16.79	16.87	56,494	+0.24(+1.44%)
Sep 06, 2012	16.48	16.68	16.48	16.63	82,547	+0.28(+1.73%)
Sep 05, 2012	16.36	16.38	16.29	16.34	35,542	-0.09(-0.54%)
Sep 04, 2012	16.48	16.48	16.35	16.43	111,067	-0.09(-0.53%)
Aug 31, 2012	16.46	16.53	16.39	16.52	50,300	+0.22(+1.35%)
Aug 30, 2012	16.40	16.40	16.28	16.30	610,440	-0.21(-1.26%)
Aug 29, 2012	16.53	16.56	16.48	16.51	101,263	-0.04(-0.27%)
Aug 27, 2012	16.63	16.64	16.55	16.55	84,495	-0.07(-0.42%)
Aug 24, 2012	16.55	16.67	16.53	16.62	44,589	-0.02(-0.11%)
Aug 23, 2012	16.68	16.71	16.62	16.64	83,734	-0.09(-0.53%)
Aug 22, 2012	16.65	16.75	16.58	16.73	130,772	-0.02(-0.11%)
Aug 21, 2012	16.75	16.87	16.71	16.75	66,022	+0.10(+0.59%)
Aug 20, 2012	16.59	16.67	16.55	16.65	127,536	+0.01(+0.06%)
Aug 17, 2012	16.61	16.66	16.57	16.64	72,490	+0.09(+0.57%)
Aug 16, 2012	16.43	16.58	16.40	16.55	367,754	+0.17(+1.04%)
Aug 15, 2012	16.40	16.41	16.37	16.38	101,645	-0.06(-0.35%)
Aug 14, 2012	16.44	16.48	16.41	16.43	53,023	+0.04(+0.23%)
Aug 13, 2012	16.44	16.48	16.35	16.39	34,650	-0.08(-0.50%)
Aug 10, 2012	16.30	16.48	16.26	16.48	84,071	+0.13(+0.81%)
Aug 09, 2012	16.31	16.42	16.29	16.34	74,052	-0.01(-0.08%)
Aug 08, 2012	16.29	16.40	16.26	16.36	140,127	+0.01(+0.04%)
Aug 07, 2012	16.33	16.45	16.33	16.35	80,967	+0.06(+0.35%)
Aug 06, 2012	16.24	16.34	16.24	16.29	81,361	+0.14(+0.86%)
Aug 03, 2012	16.04	16.23	16.04	16.16	77,474	+0.29(+1.83%)
Aug 02, 2012	15.89	15.96	15.76	15.87	70,264	-0.20(-1.25%)
Aug 01, 2012	16.17	16.21	16.05	16.07	96,498	-0.03(-0.16%)
Jul 31, 2012	16.10	16.21	16.07	16.09	394,688	-0.03(-0.20%)
Jul 30, 2012	16.04	16.16	16.04	16.12	491,323	-0.01(-0.04%)
Jul 27, 2012	15.99	16.17	15.93	16.13	60,401	+0.26(+1.63%)
Jul 26, 2012	15.85	15.90	15.79	15.87	53,390	+0.37(+2.36%)
Jul 25, 2012	15.54	15.59	15.43	15.51	77,715	+0.06(+0.37%)
Jul 24, 2012	15.55	15.59	15.35	15.45	83,853	-0.08(-0.53%)
Jul 23, 2012	15.51	15.58	15.41	15.53	104,065	-0.33(-2.07%)
Jul 20, 2012	15.93	15.96	15.85	15.86	71,458	-0.28(-1.72%)
Jul 19, 2012	16.04	16.17	16.04	16.14	72,633	+0.16(+1.02%)
Jul 18, 2012	15.85	16.01	15.85	15.97	83,763	+0.02(+0.12%)
Jul 17, 2012	15.88	15.98	15.76	15.95	232,648	+0.01(+0.08%)
Jul 16, 2012	15.92	16.02	15.89	15.94	47,661	-0.03(-0.20%)
Jul 13, 2012	15.80	15.99	15.77	15.97	70,272	+0.22(+1.40%)
Jul 12, 2012	15.75	15.79	15.62	15.75	111,629	-0.18(-1.11%)
Jul 11, 2012	15.97	16.00	15.86	15.93	82,532	-0.02(-0.12%)
Jul 10, 2012	16.09	16.14	15.91	15.95	150,776	-0.13(-0.78%)
Jul 09, 2012	16.05	16.08	15.99	16.07	67,665	-0.08(-0.47%)
Jul 06, 2012	16.16	16.20	16.05	16.15	102,757	-0.19(-1.16%)
Jul 05, 2012	16.27	16.38	16.21	16.34	187,270	-0.10(-0.59%)
Jul 03, 2012	16.27	16.45	16.27	16.44	27,408	+0.16(+0.98%)

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.