Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	24.17	24.38	23.77	23.83	1,232,639	-0.42(-1.75%)
Sep 27, 2012	23.93	24.32	23.64	24.25	1,102,181	+0.40(+1.66%)
Sep 26, 2012	24.35	24.39	23.47	23.85	1,323,341	-0.47(-1.92%)
Sep 25, 2012	25.09	25.15	24.26	24.32	1,622,025	-0.66(-2.65%)
Sep 24, 2012	24.99	25.35	24.75	24.98	1,489,537	-0.29(-1.15%)
Sep 21, 2012	24.45	25.69	24.39	25.27	3,902,802	+0.97(+3.99%)
Sep 20, 2012	24.17	24.37	23.98	24.30	2,808,121	+0.10(+0.40%)
Sep 19, 2012	24.13	24.44	23.92	24.21	2,656,911	+0.14(+0.59%)
Sep 18, 2012	24.37	24.70	23.79	24.07	3,585,646	-0.42(-1.73%)
Sep 17, 2012	24.78	24.90	24.30	24.49	1,335,122	-0.38(-1.53%)
Sep 14, 2012	24.26	25.60	24.26	24.87	3,633,686	+0.61(+2.51%)
Sep 13, 2012	23.48	24.45	23.15	24.26	2,256,633	+0.86(+3.70%)
Sep 12, 2012	23.07	23.40	22.92	23.40	1,463,904	+0.46(+2.00%)
Sep 11, 2012	23.05	23.34	22.91	22.94	1,703,418	+0.00(+0.00%)
Sep 10, 2012	23.19	23.52	22.93	22.94	1,506,837	-0.56(-2.40%)
Sep 07, 2012	23.90	24.00	23.45	23.50	1,595,735	-0.23(-0.97%)
Sep 06, 2012	22.41	23.79	22.41	23.73	2,049,440	+1.41(+6.32%)
Sep 05, 2012	22.58	22.63	22.09	22.32	1,019,751	-0.24(-1.06%)
Sep 04, 2012	22.46	22.79	22.00	22.56	973,774	+0.06(+0.27%)
Aug 31, 2012	22.36	22.70	22.15	22.50	986,017	+0.11(+0.51%)
Aug 30, 2012	22.31	22.54	22.18	22.38	743,290	-0.11(-0.51%)
Aug 29, 2012	22.22	22.58	22.07	22.50	1,225,405	+0.51(+2.33%)
Aug 27, 2012	21.92	22.09	21.59	21.98	817,241	+0.24(+1.10%)
Aug 24, 2012	21.50	22.10	21.11	21.75	2,635,753	+0.13(+0.61%)
Aug 23, 2012	21.35	21.74	21.08	21.61	932,703	+0.27(+1.28%)
Aug 22, 2012	21.37	21.48	20.99	21.34	786,970	-0.02(-0.08%)
Aug 21, 2012	21.40	21.61	21.15	21.36	1,569,577	-0.05(-0.25%)
Aug 20, 2012	21.60	21.63	21.20	21.41	986,990	-0.31(-1.42%)
Aug 17, 2012	21.41	21.75	21.08	21.72	1,238,558	+0.31(+1.44%)
Aug 16, 2012	20.86	21.60	20.73	21.41	1,259,277	+0.52(+2.49%)
Aug 15, 2012	20.48	20.95	20.48	20.89	1,306,613	+0.24(+1.15%)
Aug 14, 2012	20.04	20.76	19.66	20.65	1,877,555	+0.67(+3.36%)
Aug 13, 2012	19.75	19.99	19.64	19.98	672,254	+0.22(+1.12%)
Aug 10, 2012	19.87	19.98	19.62	19.76	405,247	-0.15(-0.75%)
Aug 09, 2012	20.09	20.28	19.82	19.91	724,035	-0.16(-0.79%)
Aug 08, 2012	20.08	20.47	19.81	20.07	639,678	-0.14(-0.70%)
Aug 07, 2012	20.20	20.52	19.92	20.21	783,111	+0.18(+0.88%)
Aug 06, 2012	19.85	20.23	19.78	20.03	758,242	+0.18(+0.89%)
Aug 03, 2012	19.29	19.92	18.97	19.86	766,530	+0.97(+5.14%)
Aug 02, 2012	19.06	19.23	18.75	18.89	1,552,807	-0.41(-2.15%)
Aug 01, 2012	19.63	19.30	19.30	19.30	915,934	-0.21(-1.09%)
Jul 31, 2012	19.66	20.01	19.29	19.51	1,256,504	-0.24(-1.21%)
Jul 30, 2012	19.45	19.85	19.31	19.75	1,286,265	+0.23(+1.18%)
Jul 27, 2012	18.52	20.11	17.82	19.52	3,804,565	+0.71(+3.75%)
Jul 26, 2012	18.75	19.38	18.57	18.82	1,290,482	+0.53(+2.89%)
Jul 25, 2012	18.97	19.01	18.16	18.29	1,447,053	-0.70(-3.67%)
Jul 24, 2012	19.40	19.41	18.39	18.98	1,464,307	-0.38(-1.96%)
Jul 23, 2012	19.26	19.66	18.99	19.36	896,801	-0.42(-2.14%)
Jul 20, 2012	19.99	20.25	19.77	19.79	1,113,319	-0.41(-2.05%)
Jul 19, 2012	19.88	20.31	19.78	20.20	1,444,201	+0.42(+2.14%)
Jul 18, 2012	18.80	19.81	18.74	19.78	1,496,253	+0.89(+4.72%)
Jul 17, 2012	19.06	19.08	18.18	18.89	1,326,286	-0.09(-0.46%)
Jul 16, 2012	19.41	19.55	18.75	18.98	1,358,357	-0.52(-2.67%)
Jul 13, 2012	19.24	19.90	19.24	19.50	1,855,020	+0.26(+1.33%)
Jul 12, 2012	19.06	19.32	18.64	19.24	905,107	+0.00(+0.00%)
Jul 11, 2012	19.08	19.60	18.92	19.24	1,059,710	+0.19(+1.02%)
Jul 10, 2012	20.33	20.33	18.83	19.05	1,463,967	-0.90(-4.51%)
Jul 09, 2012	20.25	20.31	19.67	19.95	1,584,921	-0.32(-1.57%)
Jul 06, 2012	20.57	20.78	19.79	20.26	2,328,067	-0.56(-2.67%)
Jul 05, 2012	20.63	21.08	20.56	20.82	1,486,029	+0.15(+0.73%)
Jul 03, 2012	20.59	21.00	20.27	20.67	1,892,239	+0.05(+0.26%)

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.