Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.94	18.19	17.93	18.05	300,639	+0.01(+0.05%)
Sep 27, 2012	18.00	18.11	17.88	18.04	272,928	+0.05(+0.27%)
Sep 26, 2012	18.17	18.31	17.96	17.99	324,826	-0.13(-0.70%)
Sep 25, 2012	18.73	18.86	18.11	18.12	546,594	-0.50(-2.69%)
Sep 24, 2012	18.82	18.89	18.58	18.62	241,160	-0.24(-1.25%)
Sep 21, 2012	19.04	19.19	18.82	18.86	621,624	-0.02(-0.10%)
Sep 20, 2012	18.67	18.96	18.62	18.88	384,774	+0.13(+0.68%)
Sep 19, 2012	18.66	18.84	18.58	18.75	268,404	+0.11(+0.58%)
Sep 18, 2012	18.67	18.73	18.49	18.64	301,189	-0.08(-0.42%)
Sep 17, 2012	18.70	18.80	18.66	18.72	207,913	-0.04(-0.21%)
Sep 14, 2012	18.61	18.81	18.56	18.76	260,865	+0.22(+1.17%)
Sep 13, 2012	18.46	18.62	18.38	18.54	435,849	+0.14(+0.75%)
Sep 12, 2012	18.49	18.58	18.30	18.41	544,386	+0.00(+0.00%)
Sep 11, 2012	17.98	18.53	17.98	18.41	1,008,056	+0.45(+2.52%)
Sep 10, 2012	18.32	18.32	17.91	17.95	509,504	-0.36(-1.98%)
Sep 07, 2012	18.40	18.46	18.25	18.32	425,463	+0.00(+0.00%)
Sep 06, 2012	18.11	18.50	18.11	18.32	522,096	+0.05(+0.27%)
Sep 05, 2012	18.04	18.31	17.99	18.27	563,949	+0.38(+2.14%)
Sep 04, 2012	17.72	17.97	17.65	17.89	378,677	+0.20(+1.11%)
Aug 31, 2012	17.77	17.82	17.57	17.69	202,253	+0.05(+0.28%)
Aug 30, 2012	17.48	17.77	17.42	17.64	1,219,293	+0.05(+0.28%)
Aug 29, 2012	17.62	17.68	17.51	17.59	335,801	+0.06(+0.33%)
Aug 27, 2012	17.38	17.65	17.38	17.53	398,913	+0.24(+1.42%)
Aug 24, 2012	17.26	17.34	17.13	17.29	368,523	-0.08(-0.45%)
Aug 23, 2012	17.64	17.86	17.17	17.37	352,855	-0.07(-0.39%)
Aug 22, 2012	17.45	17.62	17.40	17.43	263,389	-0.10(-0.56%)
Aug 21, 2012	17.41	17.64	17.41	17.53	383,279	+0.15(+0.84%)
Aug 20, 2012	17.29	17.40	17.05	17.39	230,314	+0.04(+0.23%)
Aug 17, 2012	16.91	17.38	16.91	17.35	339,068	+0.41(+2.43%)
Aug 16, 2012	16.69	17.02	16.61	16.94	346,324	+0.26(+1.59%)
Aug 15, 2012	16.71	16.76	16.59	16.67	816,583	-0.10(-0.58%)
Aug 14, 2012	16.90	17.11	16.72	16.77	880,797	-0.01(-0.06%)
Aug 13, 2012	16.83	16.95	16.58	16.78	974,769	-0.04(-0.23%)
Aug 10, 2012	16.92	17.03	16.81	16.82	207,998	-0.12(-0.69%)
Aug 09, 2012	17.06	17.21	16.94	16.94	167,197	-0.17(-0.97%)
Aug 08, 2012	16.79	17.14	16.79	17.10	174,106	+0.21(+1.22%)
Aug 07, 2012	16.84	17.03	16.76	16.90	257,331	+0.18(+1.05%)
Aug 06, 2012	16.44	16.80	16.36	16.72	291,244	+0.26(+1.61%)
Aug 03, 2012	16.26	16.48	16.20	16.46	210,080	+0.37(+2.31%)
Aug 02, 2012	16.00	16.20	15.92	16.08	264,349	-0.09(-0.54%)
Aug 01, 2012	16.62	16.73	16.14	16.17	451,458	-0.39(-2.36%)
Jul 31, 2012	16.50	16.63	16.40	16.56	447,343	+0.03(+0.18%)
Jul 30, 2012	16.46	16.62	16.43	16.53	279,630	+0.06(+0.36%)
Jul 27, 2012	16.47	16.65	16.29	16.48	361,656	+0.11(+0.66%)
Jul 26, 2012	16.59	16.59	16.24	16.37	159,316	-0.01(-0.06%)
Jul 25, 2012	16.58	16.58	16.33	16.38	193,496	-0.15(-0.89%)
Jul 24, 2012	16.72	16.72	16.42	16.52	272,788	-0.13(-0.76%)
Jul 23, 2012	16.63	16.78	16.49	16.65	299,854	-0.26(-1.56%)
Jul 20, 2012	17.07	17.09	16.90	16.92	1,531,161	-0.29(-1.71%)
Jul 19, 2012	17.32	17.53	17.12	17.21	483,986	-0.03(-0.17%)
Jul 18, 2012	17.23	17.44	17.17	17.24	211,892	+0.01(+0.06%)
Jul 17, 2012	17.52	17.62	17.03	17.23	960,264	-0.21(-1.18%)
Jul 16, 2012	17.02	17.46	16.91	17.43	1,310,241	+0.38(+2.24%)
Jul 13, 2012	16.72	17.19	16.72	17.05	300,770	+0.32(+1.93%)
Jul 12, 2012	16.69	16.79	16.51	16.73	340,328	-0.11(-0.64%)
Jul 11, 2012	16.88	16.90	16.54	16.84	372,833	-0.06(-0.35%)
Jul 10, 2012	17.61	17.75	16.78	16.90	655,620	-0.94(-5.27%)
Jul 09, 2012	18.06	18.34	17.61	17.84	305,448	-0.27(-1.51%)
Jul 06, 2012	18.03	18.21	18.00	18.11	177,392	-0.11(-0.59%)
Jul 05, 2012	18.10	18.29	17.97	18.22	191,423	+0.10(+0.54%)
Jul 03, 2012	17.84	18.26	17.84	18.12	226,921	+0.25(+1.42%)

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.