Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.74	18.79	18.42	18.47	19,349,114	-0.29(-1.53%)
Sep 27, 2012	18.22	18.83	18.22	18.76	25,515,912	+0.60(+3.31%)
Sep 26, 2012	18.30	18.39	18.09	18.16	31,938,072	-0.19(-1.01%)
Sep 25, 2012	18.83	18.90	18.27	18.34	32,000,872	-0.49(-2.60%)
Sep 24, 2012	18.84	18.95	18.66	18.83	20,638,544	-0.06(-0.32%)
Sep 21, 2012	19.09	19.11	18.83	18.89	47,950,068	-0.23(-1.22%)
Sep 20, 2012	19.21	19.22	18.98	19.13	18,470,690	-0.12(-0.62%)
Sep 19, 2012	19.16	19.28	18.92	19.24	18,588,764	+0.16(+0.86%)
Sep 18, 2012	19.05	19.16	18.95	19.08	20,958,242	-0.20(-1.03%)
Sep 17, 2012	19.27	19.28	19.02	19.28	17,758,944	+0.19(+1.02%)
Sep 14, 2012	18.80	19.34	18.75	19.08	37,898,396	+0.42(+2.24%)
Sep 13, 2012	18.28	18.74	18.21	18.66	24,552,506	+0.34(+1.84%)
Sep 12, 2012	18.50	18.64	18.21	18.33	21,143,190	-0.13(-0.70%)
Sep 11, 2012	18.53	18.57	18.33	18.46	31,384,484	-0.08(-0.41%)
Sep 10, 2012	18.71	18.76	18.51	18.53	26,751,630	-0.27(-1.44%)
Sep 07, 2012	18.71	18.81	18.60	18.80	32,455,550	+0.13(+0.67%)
Sep 06, 2012	18.18	18.82	18.16	18.68	39,261,368	+0.67(+3.71%)
Sep 05, 2012	17.85	18.12	17.70	18.01	32,627,478	-0.07(-0.41%)
Sep 04, 2012	18.13	18.24	17.86	18.08	19,798,048	-0.04(-0.24%)
Aug 31, 2012	17.95	18.25	17.85	18.13	22,177,256	+0.35(+1.98%)
Aug 30, 2012	18.03	18.06	17.75	17.78	18,483,724	-0.36(-1.98%)
Aug 29, 2012	18.03	18.30	18.03	18.14	27,780,144	+0.19(+1.09%)
Aug 27, 2012	18.08	18.09	17.82	17.94	18,070,668	-0.05(-0.25%)
Aug 24, 2012	17.85	18.13	17.83	17.99	24,743,204	+0.11(+0.63%)
Aug 23, 2012	18.05	18.08	17.72	17.87	30,852,122	-0.07(-0.42%)
Aug 22, 2012	17.96	18.36	17.90	17.95	47,675,632	+0.44(+2.51%)
Aug 21, 2012	17.72	17.83	17.37	17.51	24,343,542	-0.21(-1.19%)
Aug 20, 2012	17.98	17.98	17.62	17.72	19,242,212	-0.18(-1.00%)
Aug 17, 2012	17.66	17.97	17.47	17.90	37,452,288	+0.41(+2.36%)
Aug 16, 2012	17.21	17.55	17.19	17.49	29,812,786	+0.31(+1.80%)
Aug 15, 2012	17.28	17.40	17.17	17.18	19,010,618	-0.15(-0.84%)
Aug 14, 2012	17.42	17.59	17.28	17.32	29,198,778	+0.02(+0.09%)
Aug 13, 2012	16.83	17.39	16.83	17.31	42,418,248	+0.51(+3.02%)
Aug 10, 2012	16.87	17.02	16.70	16.80	20,279,168	-0.11(-0.63%)
Aug 09, 2012	17.21	17.27	16.85	16.91	22,596,226	-0.26(-1.49%)
Aug 08, 2012	17.26	17.27	17.07	17.16	22,873,004	-0.26(-1.47%)
Aug 07, 2012	17.20	17.56	17.18	17.42	23,318,856	+0.32(+1.88%)
Aug 06, 2012	17.03	17.19	16.86	17.10	19,134,458	+0.10(+0.61%)
Aug 03, 2012	17.10	17.27	16.95	16.99	22,011,878	+0.28(+1.67%)
Aug 02, 2012	16.58	17.06	16.52	16.72	22,634,632	-0.05(-0.27%)
Aug 01, 2012	17.07	17.13	16.70	16.76	19,482,244	-0.16(-0.93%)
Jul 31, 2012	17.35	17.36	16.90	16.92	29,774,116	-0.50(-2.85%)
Jul 30, 2012	17.22	17.62	17.19	17.41	34,167,504	+0.15(+0.85%)
Jul 27, 2012	16.81	17.37	16.77	17.27	37,695,876	+0.54(+3.25%)
Jul 26, 2012	16.77	16.91	16.53	16.72	27,568,222	+0.23(+1.39%)
Jul 25, 2012	16.61	16.74	16.35	16.49	27,041,472	-0.13(-0.76%)
Jul 24, 2012	16.85	17.05	16.47	16.62	28,504,470	-0.27(-1.63%)
Jul 23, 2012	16.71	16.97	16.35	16.89	46,627,908	-0.23(-1.36%)
Jul 20, 2012	16.72	17.37	16.69	17.13	58,812,096	+0.34(+2.05%)
Jul 19, 2012	16.80	16.97	16.52	16.78	92,373,448	+1.33(+8.63%)
Jul 18, 2012	14.98	15.50	14.92	15.45	48,793,396	+0.53(+3.56%)
Jul 17, 2012	14.92	15.06	14.53	14.92	30,630,416	+0.18(+1.22%)
Jul 16, 2012	15.17	15.17	14.70	14.74	35,030,516	-0.52(-3.38%)
Jul 13, 2012	15.04	15.31	14.96	15.26	18,111,554	+0.24(+1.63%)
Jul 12, 2012	14.82	15.08	14.71	15.01	25,801,394	+0.07(+0.46%)
Jul 11, 2012	15.15	15.15	14.77	14.94	24,952,184	-0.21(-1.39%)
Jul 10, 2012	15.67	15.73	14.98	15.15	31,949,088	-0.38(-2.46%)
Jul 09, 2012	15.47	15.58	15.38	15.54	24,770,628	+0.10(+0.67%)
Jul 06, 2012	15.57	15.62	15.26	15.43	22,663,056	-0.20(-1.27%)
Jul 05, 2012	15.77	15.81	15.55	15.63	20,119,116	-0.10(-0.66%)
Jul 03, 2012	15.77	15.88	15.66	15.73	12,911,960	-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.