Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2012	19.44	19.40	19.40	19.40	696	-0.03(-0.14%)
Sep 26, 2012	19.64	19.64	19.43	19.43	1,276	-0.43(-2.16%)
Sep 25, 2012	20.10	20.10	19.62	19.86	4,713	-0.04(-0.22%)
Sep 24, 2012	19.82	19.96	19.56	19.90	4,310	+0.09(+0.43%)
Sep 20, 2012	19.88	19.82	19.82	19.82	1,160	+0.00(+0.00%)
Sep 19, 2012	19.58	20.00	19.55	19.82	14,929	+0.23(+1.19%)
Sep 18, 2012	19.62	19.68	19.58	19.58	3,126	-0.20(-1.00%)
Sep 17, 2012	19.62	19.91	19.62	19.78	14,256	-0.17(-0.86%)
Sep 14, 2012	19.65	19.97	19.65	19.95	2,778	+0.82(+4.28%)
Sep 13, 2012	19.13	19.13	19.13	19.13	1,661	-0.11(-0.58%)
Sep 12, 2012	19.44	19.44	19.06	19.25	7,260	+0.04(+0.22%)
Sep 11, 2012	19.18	19.24	19.18	19.20	1,276	+0.17(+0.91%)
Sep 10, 2012	19.02	19.25	19.02	19.03	3,572	-0.22(-1.12%)
Sep 07, 2012	18.83	19.30	18.83	19.25	22,773	+0.38(+2.01%)
Sep 06, 2012	18.44	18.93	18.44	18.87	8,549	+0.57(+3.11%)
Sep 05, 2012	18.39	18.44	18.10	18.30	8,976	+0.18(+1.00%)
Sep 04, 2012	17.97	18.45	17.97	18.12	59,116	+0.02(+0.10%)
Aug 31, 2012	18.10	18.10	18.10	18.10	1,624	+0.12(+0.67%)
Aug 30, 2012	17.97	18.02	17.97	17.98	2,355	-0.12(-0.67%)
Aug 29, 2012	18.10	18.10	18.10	18.10	290	+0.12(+0.67%)
Aug 27, 2012	17.95	17.98	17.95	17.98	1,617	+0.00(+0.00%)
Aug 24, 2012	17.98	17.98	17.98	17.98	580	-0.23(-1.27%)
Aug 23, 2012	18.28	18.32	18.19	18.21	3,364	+0.10(+0.56%)
Aug 22, 2012	18.10	18.68	17.88	18.11	25,009	-0.10(-0.57%)
Aug 21, 2012	18.10	18.21	18.10	18.21	2,631	+0.52(+2.92%)
Aug 20, 2012	17.96	17.96	17.54	17.70	1,102	-0.28(-1.54%)
Aug 17, 2012	17.70	18.10	17.70	17.97	5,717	+0.27(+1.51%)
Aug 16, 2012	17.74	17.82	17.70	17.70	2,552	-0.02(-0.10%)
Aug 15, 2012	17.75	17.75	17.58	17.72	5,774	+0.06(+0.34%)
Aug 14, 2012	17.63	17.66	17.63	17.66	1,276	-0.30(-1.68%)
Aug 13, 2012	17.96	17.96	17.96	17.96	4,571	+0.04(+0.24%)
Aug 10, 2012	18.10	18.10	17.71	17.92	2,772	+0.08(+0.43%)
Aug 09, 2012	17.84	17.84	17.83	17.84	1,659	-0.22(-1.19%)
Aug 08, 2012	17.88	18.07	17.88	18.06	6,082	+0.15(+0.82%)
Aug 07, 2012	17.67	17.91	17.66	17.91	3,880	+0.13(+0.72%)
Aug 06, 2012	17.60	17.88	17.60	17.78	2,018	+0.05(+0.26%)
Aug 03, 2012	17.73	17.88	17.73	17.74	2,517	+0.52(+2.99%)
Aug 02, 2012	17.24	17.25	17.04	17.22	2,779	+0.03(+0.20%)
Aug 01, 2012	17.34	17.34	17.12	17.19	7,486	-0.09(-0.55%)
Jul 31, 2012	17.32	17.39	17.28	17.28	5,684	-0.20(-1.13%)
Jul 30, 2012	17.40	17.70	17.40	17.48	20,282	-0.09(-0.54%)
Jul 27, 2012	17.43	17.57	17.37	17.57	5,970	+0.53(+3.10%)
Jul 26, 2012	17.14	17.15	17.05	17.05	11,694	+0.33(+1.95%)
Jul 25, 2012	16.62	16.72	16.57	16.72	4,143	+0.24(+1.46%)
Jul 24, 2012	16.59	16.79	16.41	16.48	92,178	-0.47(-2.80%)
Jul 23, 2012	16.80	16.97	16.77	16.95	8,933	-0.33(-1.90%)
Jul 20, 2012	17.42	17.42	17.21	17.28	11,881	-0.46(-2.57%)
Jul 19, 2012	17.49	17.74	17.49	17.74	652	+0.31(+1.76%)
Jul 18, 2012	17.63	17.80	17.41	17.43	10,597	-0.11(-0.63%)
Jul 17, 2012	17.47	17.60	17.47	17.54	1,392	+0.07(+0.39%)
Jul 16, 2012	17.47	17.47	17.47	17.47	116	+0.10(+0.60%)
Jul 13, 2012	17.37	17.37	17.37	17.37	232	+0.22(+1.31%)
Jul 12, 2012	16.89	17.15	16.89	17.14	1,847	-0.22(-1.24%)
Jul 11, 2012	17.36	17.36	17.36	17.36	493	-0.21(-1.18%)
Jul 10, 2012	17.47	17.64	17.40	17.57	2,500	+0.23(+1.34%)
Jul 06, 2012	17.49	17.33	17.33	17.33	18,331	-0.41(-2.33%)
Jul 05, 2012	17.93	17.99	17.68	17.75	16,746	-0.10(-0.58%)
Jul 03, 2012	17.74	17.85	17.74	17.85	582	-0.21(-1.15%)

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.