Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.99	18.18	17.85	18.10	7,207,110	+0.06(+0.34%)
Sep 27, 2012	17.79	18.07	17.75	18.04	6,253,267	+0.40(+2.29%)
Sep 26, 2012	17.94	17.95	17.52	17.64	8,705,855	-0.34(-1.91%)
Sep 25, 2012	18.33	18.45	17.98	17.98	6,609,817	-0.28(-1.55%)
Sep 24, 2012	18.16	18.39	18.15	18.27	5,205,917	+0.05(+0.27%)
Sep 21, 2012	18.49	18.49	18.21	18.22	7,865,766	-0.18(-0.97%)
Sep 20, 2012	18.31	18.43	18.16	18.39	5,441,847	+0.02(+0.10%)
Sep 19, 2012	18.40	18.50	18.30	18.37	5,499,866	-0.03(-0.19%)
Sep 18, 2012	18.50	18.53	18.32	18.41	7,334,708	-0.22(-1.18%)
Sep 17, 2012	18.71	18.79	18.53	18.63	6,305,079	-0.15(-0.79%)
Sep 14, 2012	18.73	18.99	18.68	18.78	7,022,133	+0.12(+0.65%)
Sep 13, 2012	18.35	18.72	18.11	18.65	7,803,046	+0.30(+1.65%)
Sep 12, 2012	18.33	18.50	18.25	18.35	5,898,246	-0.03(-0.16%)
Sep 11, 2012	18.15	18.43	18.15	18.38	6,992,771	+0.23(+1.29%)
Sep 10, 2012	18.31	18.37	18.14	18.15	5,960,878	-0.11(-0.60%)
Sep 07, 2012	18.00	18.35	17.99	18.26	9,766,618	+0.33(+1.86%)
Sep 06, 2012	17.52	17.94	17.49	17.92	8,743,530	+0.58(+3.33%)
Sep 05, 2012	17.55	17.62	17.32	17.35	7,429,013	-0.23(-1.33%)
Sep 04, 2012	17.49	17.63	17.37	17.58	4,958,955	+0.12(+0.69%)
Aug 31, 2012	17.52	17.61	17.39	17.46	6,808,939	+0.06(+0.35%)
Aug 30, 2012	17.41	17.49	17.30	17.40	3,677,784	-0.12(-0.67%)
Aug 29, 2012	17.50	17.57	17.42	17.52	3,733,037	+0.07(+0.39%)
Aug 27, 2012	17.52	17.59	17.40	17.45	4,099,794	-0.01(-0.07%)
Aug 24, 2012	17.23	17.51	17.21	17.46	5,901,534	+0.18(+1.03%)
Aug 23, 2012	17.39	17.41	17.19	17.28	4,022,863	-0.14(-0.82%)
Aug 22, 2012	17.54	17.58	17.31	17.43	4,511,144	-0.16(-0.90%)
Aug 21, 2012	17.53	17.73	17.43	17.58	9,726,935	+0.16(+0.89%)
Aug 20, 2012	17.37	17.50	17.29	17.43	5,551,985	-0.01(-0.04%)
Aug 17, 2012	17.38	17.45	17.21	17.44	5,277,550	+0.08(+0.48%)
Aug 16, 2012	17.28	17.42	17.16	17.35	5,338,035	+0.10(+0.57%)
Aug 15, 2012	17.10	17.35	17.06	17.26	4,778,604	+0.16(+0.91%)
Aug 14, 2012	17.35	17.41	17.05	17.10	5,188,579	-0.12(-0.72%)
Aug 13, 2012	17.25	17.30	17.10	17.23	5,229,388	+0.01(+0.07%)
Aug 10, 2012	17.10	17.25	17.00	17.21	5,321,879	+0.06(+0.35%)
Aug 09, 2012	16.97	17.23	16.90	17.15	6,831,300	-0.03(-0.17%)
Aug 08, 2012	16.97	17.23	16.97	17.18	4,999,672	+0.09(+0.50%)
Aug 07, 2012	16.97	17.24	16.91	17.10	8,929,956	+0.23(+1.36%)
Aug 06, 2012	16.78	16.98	16.73	16.87	5,857,058	+0.14(+0.81%)
Aug 03, 2012	16.55	16.88	16.44	16.73	10,034,170	+0.54(+3.34%)
Aug 02, 2012	16.32	16.35	15.91	16.19	15,079,140	-0.25(-1.51%)
Aug 01, 2012	16.56	17.61	16.35	16.44	26,629,200	+0.01(+0.05%)
Jul 31, 2012	16.57	16.57	16.34	16.43	7,384,412	-0.02(-0.14%)
Jul 30, 2012	16.26	16.52	16.20	16.46	6,805,690	+0.13(+0.80%)
Jul 27, 2012	15.71	16.41	15.62	16.32	10,762,583	+0.75(+4.85%)
Jul 26, 2012	15.80	15.91	15.44	15.57	11,062,433	+0.07(+0.46%)
Jul 25, 2012	15.88	15.93	15.38	15.50	12,278,883	-0.27(-1.74%)
Jul 24, 2012	15.92	16.01	15.57	15.77	8,444,702	-0.15(-0.92%)
Jul 23, 2012	16.10	16.10	15.69	15.92	11,794,221	-0.33(-2.01%)
Jul 20, 2012	16.53	16.59	16.11	16.25	11,811,706	-0.29(-1.73%)
Jul 19, 2012	16.52	16.62	16.43	16.53	5,534,017	+0.05(+0.32%)
Jul 18, 2012	16.43	16.59	16.35	16.48	6,071,328	+0.11(+0.66%)
Jul 17, 2012	16.34	16.40	16.09	16.37	6,570,384	+0.15(+0.95%)
Jul 16, 2012	16.30	16.31	16.10	16.22	5,728,543	-0.15(-0.92%)
Jul 13, 2012	16.05	16.42	15.99	16.37	7,037,431	+0.44(+2.73%)
Jul 12, 2012	16.02	16.10	15.83	15.93	5,770,375	-0.20(-1.21%)
Jul 11, 2012	15.93	16.17	15.91	16.13	7,287,485	+0.25(+1.58%)
Jul 10, 2012	16.08	16.25	15.80	15.87	6,275,317	-0.10(-0.63%)
Jul 09, 2012	15.95	16.00	15.83	15.98	3,974,811	-0.03(-0.16%)
Jul 06, 2012	15.91	16.05	15.80	16.00	3,825,767	-0.12(-0.74%)
Jul 05, 2012	16.14	16.23	15.99	16.12	4,685,063	-0.16(-0.97%)
Jul 03, 2012	16.08	16.33	16.00	16.28	4,141,988	+0.20(+1.26%)

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.