Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.07	19.61	18.99	19.44	524,795	+0.25(+1.30%)
Sep 27, 2012	18.95	19.20	18.72	19.19	282,875	+0.33(+1.75%)
Sep 26, 2012	19.03	19.20	18.75	18.86	358,163	-0.10(-0.53%)
Sep 25, 2012	19.45	19.53	18.78	18.96	422,056	-0.38(-1.96%)
Sep 24, 2012	19.14	19.46	18.80	19.34	375,936	+0.11(+0.57%)
Sep 21, 2012	18.93	19.24	18.55	19.23	1,692,737	+0.65(+3.50%)
Sep 20, 2012	18.54	19.01	18.01	18.58	835,069	-1.73(-8.52%)
Sep 19, 2012	20.47	20.64	20.22	20.31	592,824	+0.00(+0.00%)
Sep 18, 2012	21.03	21.03	20.25	20.31	554,242	-0.96(-4.51%)
Sep 17, 2012	21.63	21.63	21.23	21.27	115,949	-0.46(-2.12%)
Sep 14, 2012	21.43	21.93	21.17	21.73	228,327	+0.37(+1.73%)
Sep 13, 2012	20.70	21.41	20.61	21.36	203,833	+0.72(+3.49%)
Sep 12, 2012	20.56	20.74	20.43	20.64	214,148	+0.19(+0.93%)
Sep 11, 2012	20.45	20.57	20.21	20.45	194,037	+0.05(+0.25%)
Sep 10, 2012	20.32	20.53	20.18	20.40	155,438	+0.08(+0.39%)
Sep 07, 2012	20.20	20.35	19.98	20.32	155,326	+0.31(+1.55%)
Sep 06, 2012	20.03	20.18	19.84	20.01	364,384	+0.11(+0.53%)
Sep 05, 2012	19.80	20.11	19.70	19.91	324,152	+0.02(+0.08%)
Sep 04, 2012	19.53	20.01	19.04	19.89	230,024	+0.33(+1.69%)
Aug 31, 2012	19.82	19.91	19.34	19.56	195,271	-0.03(-0.15%)
Aug 30, 2012	19.68	19.73	19.56	19.59	118,643	-0.29(-1.46%)
Aug 29, 2012	19.85	20.02	19.77	19.88	172,552	+0.16(+0.81%)
Aug 27, 2012	19.95	19.95	19.57	19.72	135,400	-0.14(-0.70%)
Aug 24, 2012	19.50	19.96	19.50	19.86	187,009	+0.27(+1.38%)
Aug 23, 2012	19.69	19.85	19.39	19.59	126,979	-0.14(-0.71%)
Aug 22, 2012	20.17	20.26	19.66	19.73	201,548	-0.51(-2.52%)
Aug 21, 2012	19.95	20.40	19.84	20.24	231,096	+0.36(+1.81%)
Aug 20, 2012	20.01	20.14	19.72	19.88	175,808	-0.26(-1.29%)
Aug 17, 2012	19.71	20.15	19.58	20.14	202,490	+0.40(+2.03%)
Aug 16, 2012	19.13	19.78	19.05	19.74	238,181	+0.58(+3.03%)
Aug 15, 2012	18.75	19.18	18.71	19.16	189,909	+0.32(+1.70%)
Aug 14, 2012	18.92	19.10	18.74	18.84	246,924	+0.05(+0.27%)
Aug 13, 2012	18.84	19.09	18.54	18.79	212,338	-0.06(-0.32%)
Aug 10, 2012	18.81	18.98	18.44	18.85	265,904	-0.04(-0.21%)
Aug 09, 2012	18.75	18.98	18.75	18.89	154,963	+0.09(+0.48%)
Aug 08, 2012	18.68	18.95	18.65	18.80	82,917	+0.03(+0.16%)
Aug 07, 2012	18.91	19.49	18.73	18.77	248,308	+0.01(+0.05%)
Aug 06, 2012	18.48	18.89	18.42	18.76	306,539	+0.27(+1.46%)
Aug 03, 2012	17.88	18.52	17.80	18.49	404,597	+0.97(+5.54%)
Aug 02, 2012	17.49	17.74	17.23	17.52	182,951	-0.18(-1.02%)
Aug 01, 2012	18.33	18.40	17.70	17.70	559,525	-0.60(-3.28%)
Jul 31, 2012	17.96	18.49	17.90	18.30	304,625	+0.22(+1.22%)
Jul 30, 2012	18.17	18.37	17.94	18.08	127,436	-0.09(-0.50%)
Jul 27, 2012	17.59	18.27	17.39	18.17	189,712	+0.71(+4.07%)
Jul 26, 2012	17.76	17.84	17.14	17.46	161,652	+0.05(+0.29%)
Jul 25, 2012	17.04	17.57	16.94	17.41	249,479	+0.48(+2.84%)
Jul 24, 2012	17.90	17.90	16.81	16.93	380,853	-0.89(-4.99%)
Jul 23, 2012	17.83	17.94	17.48	17.82	223,969	-0.42(-2.30%)
Jul 20, 2012	18.47	18.49	18.15	18.24	203,317	-0.41(-2.20%)
Jul 19, 2012	18.59	18.95	18.35	18.65	144,599	+0.10(+0.54%)
Jul 18, 2012	18.10	18.60	17.89	18.55	101,873	+0.38(+2.09%)
Jul 17, 2012	18.19	18.39	17.76	18.17	137,341	+0.10(+0.55%)
Jul 16, 2012	18.47	18.64	17.97	18.07	128,901	-0.47(-2.54%)
Jul 13, 2012	18.31	18.74	18.26	18.54	165,116	+0.36(+1.98%)
Jul 12, 2012	18.25	18.34	17.84	18.18	179,215	-0.34(-1.84%)
Jul 11, 2012	18.49	18.55	18.23	18.52	199,239	+0.04(+0.22%)
Jul 10, 2012	18.98	19.07	18.32	18.48	280,313	-0.39(-2.07%)
Jul 09, 2012	18.79	18.97	18.57	18.87	269,457	-0.02(-0.11%)
Jul 06, 2012	18.83	18.98	18.59	18.89	297,460	-0.20(-1.05%)
Jul 05, 2012	19.40	19.53	18.87	19.09	320,008	-0.41(-2.10%)
Jul 03, 2012	18.41	19.52	18.27	19.50	309,473	+1.04(+5.63%)

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.