Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.11	17.15	16.99	17.04	125,855	-0.24(-1.41%)
Sep 27, 2012	17.20	17.29	17.12	17.28	91,104	+0.21(+1.25%)
Sep 26, 2012	17.17	17.20	17.05	17.07	101,659	-0.16(-0.95%)
Sep 25, 2012	17.38	17.41	17.22	17.23	124,253	-0.13(-0.73%)
Sep 24, 2012	17.29	17.39	17.25	17.36	89,732	+0.14(+0.83%)
Sep 21, 2012	17.24	17.25	17.17	17.21	155,374	-0.04(-0.23%)
Sep 20, 2012	17.17	17.27	17.13	17.25	200,891	+0.05(+0.29%)
Sep 19, 2012	17.16	17.30	17.16	17.20	140,102	-0.06(-0.32%)
Sep 18, 2012	17.20	17.27	17.15	17.26	337,314	+0.03(+0.20%)
Sep 17, 2012	17.21	17.26	17.16	17.23	124,842	-0.04(-0.21%)
Sep 14, 2012	17.29	17.32	17.23	17.26	135,459	-0.02(-0.11%)
Sep 13, 2012	17.19	17.37	17.09	17.28	315,266	+0.33(+1.97%)
Sep 12, 2012	16.93	17.04	16.93	16.95	169,158	+0.11(+0.66%)
Sep 11, 2012	16.81	16.92	16.80	16.84	163,376	+0.19(+1.17%)
Sep 10, 2012	16.79	16.80	16.64	16.64	454,980	-0.17(-1.01%)
Sep 07, 2012	16.78	16.84	16.76	16.81	178,374	+0.08(+0.50%)
Sep 06, 2012	16.50	16.74	16.49	16.73	255,111	+0.28(+1.71%)
Sep 05, 2012	16.53	16.57	16.45	16.45	304,728	+0.17(+1.04%)
Sep 04, 2012	16.22	16.30	16.14	16.28	85,302	-0.05(-0.28%)
Aug 31, 2012	16.37	16.47	16.27	16.32	99,280	+0.01(+0.06%)
Aug 30, 2012	16.44	16.45	16.27	16.31	106,752	-0.04(-0.25%)
Aug 29, 2012	16.34	16.39	16.30	16.36	62,872	+0.07(+0.46%)
Aug 27, 2012	16.38	16.38	16.27	16.28	60,119	-0.01(-0.06%)
Aug 24, 2012	16.28	16.38	16.21	16.29	191,588	+0.20(+1.23%)
Aug 23, 2012	16.07	16.18	16.03	16.09	188,521	+0.23(+1.44%)
Aug 22, 2012	15.84	15.89	15.81	15.86	369,170	-0.28(-1.74%)
Aug 21, 2012	16.18	16.24	16.14	16.14	156,801	-0.06(-0.40%)
Aug 20, 2012	16.08	16.22	16.08	16.21	191,805	+0.12(+0.75%)
Aug 17, 2012	16.06	16.10	16.01	16.09	183,108	-0.22(-1.33%)
Aug 16, 2012	16.24	16.37	16.23	16.31	140,283	-0.01(-0.08%)
Aug 15, 2012	16.28	16.35	16.22	16.32	151,644	+0.15(+0.96%)
Aug 14, 2012	16.16	16.19	16.10	16.16	141,710	+0.08(+0.52%)
Aug 13, 2012	16.14	16.23	16.07	16.08	540,700	-0.11(-0.69%)
Aug 10, 2012	15.99	16.19	15.96	16.19	146,072	+0.08(+0.48%)
Aug 09, 2012	16.14	16.19	16.06	16.11	338,621	-0.12(-0.72%)
Aug 08, 2012	16.19	16.26	16.17	16.23	211,908	-0.10(-0.59%)
Aug 07, 2012	16.27	16.39	16.25	16.33	133,750	-0.01(-0.06%)
Aug 06, 2012	16.36	16.43	16.31	16.34	137,073	+0.04(+0.25%)
Aug 03, 2012	16.32	16.53	16.19	16.30	337,961	+0.10(+0.59%)
Aug 02, 2012	16.20	16.29	16.08	16.20	453,204	+0.31(+1.92%)
Aug 01, 2012	15.90	15.98	15.83	15.89	227,469	+0.13(+0.82%)
Jul 31, 2012	15.94	15.96	15.76	15.76	424,652	-0.29(-1.83%)
Jul 30, 2012	16.00	16.13	15.97	16.06	164,185	+0.04(+0.25%)
Jul 27, 2012	15.92	16.08	15.88	16.02	243,350	+0.06(+0.37%)
Jul 26, 2012	15.95	15.99	15.88	15.96	199,021	+0.16(+1.04%)
Jul 25, 2012	15.71	15.86	15.63	15.80	834,631	+0.11(+0.73%)
Jul 24, 2012	15.72	15.73	15.50	15.68	503,273	-0.04(-0.28%)
Jul 23, 2012	15.66	15.74	15.54	15.72	217,429	-0.19(-1.20%)
Jul 20, 2012	15.98	16.03	15.91	15.92	265,453	-0.09(-0.56%)
Jul 19, 2012	15.93	16.07	15.93	16.01	407,681	+0.08(+0.52%)
Jul 18, 2012	15.80	15.97	15.77	15.92	371,884	+0.01(+0.08%)
Jul 17, 2012	15.83	15.92	15.70	15.91	736,473	+0.10(+0.63%)
Jul 16, 2012	15.79	15.85	15.73	15.81	230,436	+0.14(+0.89%)
Jul 13, 2012	15.52	15.70	15.52	15.67	108,001	+0.33(+2.16%)
Jul 12, 2012	15.35	15.37	15.23	15.34	109,664	-0.14(-0.92%)
Jul 11, 2012	15.53	15.57	15.43	15.48	120,312	+0.04(+0.24%)
Jul 10, 2012	15.55	15.58	15.42	15.45	91,592	+0.03(+0.22%)
Jul 09, 2012	15.41	15.43	15.33	15.41	93,861	+0.05(+0.34%)
Jul 06, 2012	15.33	15.39	15.27	15.36	130,867	+0.06(+0.40%)
Jul 05, 2012	15.35	15.39	15.29	15.30	66,797	-0.15(-0.98%)
Jul 03, 2012	15.38	15.45	15.34	15.45	55,922	-0.05(-0.30%)

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.