Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.74	18.79	18.42	18.48	19,342,862	-0.29(-1.53%)
Sep 27, 2012	18.23	18.83	18.23	18.76	25,507,670	+0.60(+3.31%)
Sep 26, 2012	18.30	18.39	18.09	18.16	31,927,754	-0.19(-1.01%)
Sep 25, 2012	18.84	18.91	18.28	18.35	31,990,534	-0.49(-2.60%)
Sep 24, 2012	18.84	18.96	18.66	18.84	20,631,876	-0.06(-0.32%)
Sep 21, 2012	19.10	19.11	18.84	18.90	47,934,580	-0.23(-1.22%)
Sep 20, 2012	19.21	19.23	18.99	19.13	18,464,724	-0.12(-0.62%)
Sep 19, 2012	19.16	19.28	18.93	19.25	18,582,758	+0.16(+0.86%)
Sep 18, 2012	19.05	19.16	18.96	19.09	20,951,470	-0.20(-1.03%)
Sep 17, 2012	19.28	19.28	19.03	19.28	17,753,206	+0.19(+1.02%)
Sep 14, 2012	18.80	19.35	18.76	19.09	37,886,152	+0.42(+2.24%)
Sep 13, 2012	18.28	18.75	18.21	18.67	24,544,574	+0.34(+1.84%)
Sep 12, 2012	18.50	18.64	18.22	18.33	21,136,360	-0.13(-0.70%)
Sep 11, 2012	18.53	18.57	18.33	18.46	31,374,346	-0.08(-0.41%)
Sep 10, 2012	18.72	18.77	18.52	18.54	26,742,986	-0.27(-1.44%)
Sep 07, 2012	18.72	18.82	18.60	18.81	32,445,064	+0.13(+0.67%)
Sep 06, 2012	18.19	18.82	18.16	18.68	39,248,684	+0.67(+3.71%)
Sep 05, 2012	17.85	18.13	17.71	18.02	32,616,938	-0.07(-0.41%)
Sep 04, 2012	18.13	18.25	17.86	18.09	19,791,652	-0.04(-0.24%)
Aug 31, 2012	17.95	18.26	17.86	18.13	22,170,092	+0.35(+1.98%)
Aug 30, 2012	18.04	18.07	17.76	17.78	18,477,752	-0.36(-1.98%)
Aug 29, 2012	18.04	18.30	18.04	18.14	27,771,170	+0.19(+1.09%)
Aug 27, 2012	18.09	18.10	17.82	17.95	18,064,830	-0.05(-0.26%)
Aug 24, 2012	17.86	18.14	17.84	17.99	24,735,210	+0.11(+0.63%)
Aug 23, 2012	18.05	18.08	17.73	17.88	30,842,156	-0.07(-0.41%)
Aug 22, 2012	17.97	18.37	17.91	17.95	47,660,228	+0.44(+2.51%)
Aug 21, 2012	17.73	17.83	17.38	17.52	24,335,676	-0.21(-1.19%)
Aug 20, 2012	17.98	17.98	17.63	17.73	19,235,996	-0.18(-1.00%)
Aug 17, 2012	17.67	17.97	17.48	17.91	37,440,192	+0.41(+2.36%)
Aug 16, 2012	17.21	17.56	17.20	17.49	29,803,154	+0.31(+1.80%)
Aug 15, 2012	17.28	17.41	17.17	17.18	19,004,476	-0.15(-0.84%)
Aug 14, 2012	17.42	17.59	17.29	17.33	29,189,346	+0.02(+0.09%)
Aug 13, 2012	16.84	17.40	16.83	17.31	42,404,544	+0.51(+3.02%)
Aug 10, 2012	16.87	17.03	16.71	16.80	20,272,616	-0.11(-0.63%)
Aug 09, 2012	17.21	17.27	16.86	16.91	22,588,926	-0.26(-1.49%)
Aug 08, 2012	17.27	17.28	17.08	17.17	22,865,616	-0.26(-1.47%)
Aug 07, 2012	17.21	17.57	17.19	17.42	23,311,322	+0.32(+1.88%)
Aug 06, 2012	17.03	17.19	16.87	17.10	19,128,278	+0.10(+0.61%)
Aug 03, 2012	17.11	17.27	16.95	17.00	22,004,766	+0.28(+1.67%)
Aug 02, 2012	16.58	17.06	16.53	16.72	22,627,320	-0.05(-0.27%)
Aug 01, 2012	17.08	17.14	16.70	16.77	19,475,952	-0.16(-0.93%)
Jul 31, 2012	17.35	17.36	16.91	16.92	29,764,496	-0.50(-2.85%)
Jul 30, 2012	17.23	17.63	17.19	17.42	34,156,468	+0.15(+0.85%)
Jul 27, 2012	16.81	17.37	16.77	17.27	37,683,700	+0.54(+3.25%)
Jul 26, 2012	16.77	16.92	16.54	16.73	27,559,316	+0.23(+1.39%)
Jul 25, 2012	16.62	16.74	16.36	16.50	27,032,736	-0.13(-0.76%)
Jul 24, 2012	16.85	17.06	16.48	16.63	28,495,262	-0.28(-1.63%)
Jul 23, 2012	16.72	16.97	16.36	16.90	46,612,844	-0.23(-1.36%)
Jul 20, 2012	16.72	17.37	16.69	17.13	58,793,096	+0.34(+2.05%)
Jul 19, 2012	16.81	16.98	16.52	16.79	92,343,608	+1.33(+8.63%)
Jul 18, 2012	14.99	15.51	14.93	15.46	48,777,632	+0.53(+3.56%)
Jul 17, 2012	14.93	15.06	14.54	14.93	30,620,520	+0.18(+1.22%)
Jul 16, 2012	15.17	15.18	14.71	14.75	35,019,200	-0.52(-3.38%)
Jul 13, 2012	15.04	15.31	14.97	15.26	18,105,702	+0.24(+1.63%)
Jul 12, 2012	14.82	15.08	14.72	15.02	25,793,058	+0.07(+0.46%)
Jul 11, 2012	15.15	15.16	14.78	14.95	24,944,122	-0.21(-1.39%)
Jul 10, 2012	15.68	15.74	14.99	15.16	31,938,766	-0.38(-2.46%)
Jul 09, 2012	15.47	15.58	15.38	15.54	24,762,624	+0.10(+0.67%)
Jul 06, 2012	15.58	15.62	15.26	15.44	22,655,734	-0.20(-1.27%)
Jul 05, 2012	15.77	15.82	15.55	15.64	20,112,616	-0.10(-0.66%)
Jul 03, 2012	15.77	15.88	15.67	15.74	12,907,789	-0.01(-0.06%)

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.