Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.62	18.92	18.52	18.78	3,610,062	+0.03(+0.16%)
Sep 27, 2012	18.42	18.80	18.27	18.75	2,197,232	+0.45(+2.46%)
Sep 26, 2012	17.94	18.37	17.61	18.30	2,859,295	+0.07(+0.38%)
Sep 25, 2012	18.55	18.66	18.12	18.23	2,191,453	-0.07(-0.38%)
Sep 24, 2012	18.77	18.80	18.29	18.30	2,804,095	-0.57(-3.02%)
Sep 21, 2012	18.80	19.16	18.80	18.87	6,953,141	+0.14(+0.75%)
Sep 20, 2012	18.77	18.87	18.53	18.73	2,636,768	-0.16(-0.85%)
Sep 19, 2012	18.61	18.95	18.36	18.89	2,438,565	+0.32(+1.72%)
Sep 18, 2012	18.24	18.65	18.23	18.57	4,017,831	+0.18(+0.98%)
Sep 17, 2012	18.40	18.45	17.97	18.39	2,447,269	+0.15(+0.82%)
Sep 14, 2012	17.99	18.51	17.96	18.24	3,765,585	+0.40(+2.24%)
Sep 13, 2012	16.92	17.88	16.77	17.84	4,971,282	+0.84(+4.94%)
Sep 12, 2012	16.76	17.34	16.45	17.00	4,389,995	+0.36(+2.16%)
Sep 11, 2012	17.20	17.32	16.60	16.64	4,501,900	-0.48(-2.80%)
Sep 10, 2012	17.43	17.43	17.03	17.12	1,627,885	-0.35(-2.00%)
Sep 07, 2012	17.63	17.69	17.40	17.47	3,577,529	+0.25(+1.45%)
Sep 06, 2012	17.10	17.23	16.96	17.22	3,437,546	+0.18(+1.06%)
Sep 05, 2012	16.85	17.06	16.69	17.04	1,451,326	+0.11(+0.65%)
Sep 04, 2012	17.00	17.03	16.71	16.93	5,471,270	+0.07(+0.42%)
Aug 31, 2012		16.86	16.86	16.86	0	+0.69(+4.27%)
Aug 30, 2012	16.25	16.36	16.11	16.17	1,100,501	-0.06(-0.37%)
Aug 29, 2012	16.28	16.36	16.13	16.23	1,350,925	-0.19(-1.16%)
Aug 27, 2012	16.67	16.67	16.35	16.42	756,332	-0.21(-1.26%)
Aug 24, 2012	16.59	16.72	16.39	16.63	1,317,986	+0.05(+0.30%)
Aug 23, 2012	16.67	16.81	16.38	16.58	4,623,194	+0.16(+0.97%)
Aug 22, 2012	15.90	16.42	15.85	16.42	3,694,993	+0.63(+3.99%)
Aug 21, 2012	15.55	15.87	15.52	15.79	3,177,301	+0.53(+3.47%)
Aug 20, 2012	15.31	15.39	15.04	15.26	1,335,121	-0.01(-0.07%)
Aug 17, 2012	15.42	15.48	15.19	15.27	1,498,628	-0.07(-0.46%)
Aug 16, 2012	15.00	15.34	14.96	15.34	2,742,158	+0.41(+2.75%)
Aug 15, 2012	14.90	15.05	14.76	14.93	1,280,281	-0.02(-0.13%)
Aug 14, 2012	14.93	15.11	14.91	14.95	1,192,646	-0.03(-0.20%)
Aug 13, 2012	15.44	15.46	14.90	14.98	1,143,415	-0.24(-1.58%)
Aug 11, 2012	15.13	15.40	15.09	15.22	2,255,786	+0.00(+0.00%)
Aug 10, 2012	15.13	15.40	15.09	15.22	2,255,786	+0.06(+0.40%)
Aug 09, 2012	14.76	15.47	14.64	15.16	3,987,269	+0.28(+1.88%)
Aug 08, 2012	15.02	15.27	14.88	14.88	2,260,177	-0.14(-0.93%)
Aug 07, 2012	15.05	15.24	14.90	15.02	1,900,413	+0.22(+1.49%)
Aug 03, 2012		14.80	14.80	14.80	0	+0.14(+0.95%)
Aug 02, 2012	14.75	15.00	14.55	14.66	2,310,916	-0.12(-0.81%)
Aug 01, 2012	14.72	15.36	14.56	14.78	5,135,849	-0.09(-0.61%)
Jul 31, 2012	15.29	15.29	14.80	14.87	3,024,691	-0.33(-2.17%)
Jul 30, 2012	15.33	15.46	14.97	15.20	3,254,759	-0.10(-0.65%)
Jul 27, 2012	15.50	15.50	15.02	15.30	2,479,090	-0.11(-0.71%)
Jul 26, 2012	14.94	15.45	14.88	15.41	3,257,164	+0.65(+4.40%)
Jul 25, 2012	14.61	15.00	14.39	14.76	1,666,064	+0.46(+3.22%)
Jul 24, 2012	14.48	14.49	14.15	14.30	972,487	+0.00(+0.00%)
Jul 23, 2012	14.29	14.37	14.07	14.30	1,824,946	-0.25(-1.72%)
Jul 20, 2012	14.31	14.60	14.23	14.55	2,226,120	+0.25(+1.75%)
Jul 19, 2012	14.63	14.69	14.21	14.30	3,295,030	-0.20(-1.38%)
Jul 18, 2012	14.89	14.89	14.50	14.50	1,802,306	-0.47(-3.14%)
Jul 17, 2012	15.27	15.30	14.76	14.97	2,096,048	-0.30(-1.96%)
Jul 16, 2012	15.08	15.40	15.01	15.27	1,932,760	+0.20(+1.33%)
Jul 13, 2012	15.20	15.22	15.00	15.07	1,943,196	+0.06(+0.40%)
Jul 12, 2012	14.84	15.12	14.47	15.01	5,095,993	+0.03(+0.20%)
Jul 11, 2012	15.25	15.37	14.82	14.98	2,937,840	-0.29(-1.90%)
Jul 10, 2012	15.64	15.96	15.20	15.27	1,919,838	-0.34(-2.18%)
Jul 09, 2012	15.72	15.73	15.46	15.61	2,993,358	-0.12(-0.76%)
Jul 06, 2012	16.00	16.20	15.73	15.73	3,137,531	-0.49(-3.02%)
Jul 05, 2012	16.41	16.59	16.22	16.22	1,789,238	-0.57(-3.39%)
Jul 04, 2012	16.60	16.89	16.55	16.79	578,461	+0.26(+1.57%)

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.