Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.79	18.11	17.55	17.95	176,771	+0.03(+0.17%)
Sep 27, 2012	17.46	17.98	17.35	17.92	235,957	+0.50(+2.87%)
Sep 26, 2012	18.20	18.20	16.61	17.42	862,429	-0.71(-3.92%)
Sep 25, 2012	18.10	19.11	18.05	18.13	1,238,542	+0.14(+0.78%)
Sep 24, 2012	17.68	18.10	17.68	17.99	289,488	+0.31(+1.78%)
Sep 21, 2012	17.76	17.97	17.51	17.68	430,700	+0.19(+1.06%)
Sep 20, 2012	17.40	17.62	17.33	17.49	409,236	-0.02(-0.11%)
Sep 19, 2012	18.10	18.10	17.50	17.51	390,492	-0.46(-2.56%)
Sep 18, 2012	18.07	18.27	17.80	17.97	293,392	-0.20(-1.10%)
Sep 17, 2012	18.14	18.28	17.80	18.17	262,145	-0.03(-0.16%)
Sep 14, 2012	18.00	18.30	17.90	18.20	471,179	+0.34(+1.90%)
Sep 13, 2012	17.24	18.07	17.16	17.86	615,553	+0.70(+4.08%)
Sep 12, 2012	17.26	17.60	17.06	17.16	303,266	+0.01(+0.06%)
Sep 11, 2012	16.96	17.39	16.87	17.15	205,677	+0.12(+0.70%)
Sep 10, 2012	17.20	17.26	16.69	17.03	426,626	-0.18(-1.05%)
Sep 07, 2012	17.52	17.52	17.11	17.21	251,506	-0.20(-1.15%)
Sep 06, 2012	17.03	17.54	17.03	17.41	359,851	+0.51(+3.02%)
Sep 05, 2012	17.25	17.49	16.71	16.90	326,960	-0.37(-2.14%)
Sep 04, 2012	16.57	17.39	16.56	17.27	573,681	+0.62(+3.72%)
Aug 31, 2012	16.61	16.78	16.26	16.65	219,555	+0.21(+1.28%)
Aug 30, 2012	16.24	16.52	16.11	16.44	361,867	+0.19(+1.17%)
Aug 29, 2012	15.79	16.30	15.78	16.25	418,568	+0.48(+3.04%)
Aug 27, 2012	16.01	16.11	15.62	15.77	508,175	-0.18(-1.13%)
Aug 24, 2012	15.69	16.27	15.69	15.95	342,182	+0.06(+0.38%)
Aug 23, 2012	16.62	16.67	15.74	15.89	659,725	-0.81(-4.85%)
Aug 22, 2012	17.17	17.22	16.59	16.70	381,778	-0.44(-2.57%)
Aug 21, 2012	17.65	17.69	17.08	17.14	421,306	-0.42(-2.39%)
Aug 20, 2012	17.51	17.68	17.29	17.56	404,681	+0.03(+0.17%)
Aug 17, 2012	17.18	17.55	16.86	17.53	468,305	+0.37(+2.16%)
Aug 16, 2012	17.29	17.49	17.07	17.16	318,373	+0.01(+0.06%)
Aug 15, 2012	17.13	17.31	16.75	17.15	326,530	-0.06(-0.35%)
Aug 14, 2012	17.98	18.03	17.04	17.21	380,150	-0.68(-3.80%)
Aug 13, 2012	18.00	18.16	17.60	17.89	277,162	-0.05(-0.28%)
Aug 10, 2012	17.93	18.01	17.65	17.94	271,704	-0.04(-0.22%)
Aug 09, 2012	17.79	18.03	17.74	17.98	260,407	+0.20(+1.12%)
Aug 08, 2012	18.10	18.18	17.56	17.78	794,519	-0.47(-2.58%)
Aug 07, 2012	17.84	18.31	17.59	18.25	724,029	+0.67(+3.81%)
Aug 06, 2012	17.89	18.05	17.54	17.58	843,058	-0.36(-2.01%)
Aug 03, 2012	17.49	18.03	17.34	17.94	707,047	+0.74(+4.30%)
Aug 02, 2012	16.20	17.53	16.19	17.20	1,401,251	+0.78(+4.75%)
Aug 01, 2012	16.40	16.80	16.10	16.42	2,438,984	+0.92(+5.94%)
Jul 31, 2012	15.33	15.91	15.31	15.50	990,379	+0.10(+0.65%)
Jul 30, 2012	15.60	15.97	15.14	15.40	820,877	-0.13(-0.84%)
Jul 27, 2012	15.90	16.27	14.94	15.53	1,381,496	-0.02(-0.13%)
Jul 26, 2012	18.19	18.60	14.11	15.55	3,254,360	-2.26(-12.69%)
Jul 25, 2012	17.42	17.99	17.33	17.81	335,968	+0.51(+2.95%)
Jul 24, 2012	18.13	18.13	17.18	17.30	515,881	-0.75(-4.16%)
Jul 23, 2012	18.30	18.30	17.35	18.05	472,020	-0.75(-3.99%)
Jul 20, 2012	19.04	19.16	18.34	18.80	412,730	-0.47(-2.44%)
Jul 19, 2012	19.00	19.35	18.79	19.27	379,447	+0.45(+2.39%)
Jul 18, 2012	18.60	19.34	18.49	18.82	617,610	+0.10(+0.54%)
Jul 17, 2012	17.82	18.84	17.38	18.72	568,921	+1.08(+6.11%)
Jul 16, 2012	18.08	18.18	17.48	17.64	337,430	-0.44(-2.43%)
Jul 13, 2012	17.99	18.24	17.83	18.08	414,049	+0.18(+1.01%)
Jul 12, 2012	17.25	18.07	16.61	17.90	893,246	+0.46(+2.64%)
Jul 11, 2012	18.17	18.76	17.26	17.44	597,884	-0.73(-4.02%)
Jul 10, 2012	19.23	19.50	17.91	18.17	689,715	-0.91(-4.77%)
Jul 09, 2012	18.83	19.23	18.29	19.08	389,678	+0.16(+0.85%)
Jul 06, 2012	19.09	19.18	18.65	18.92	258,647	-0.34(-1.77%)
Jul 05, 2012	18.68	19.72	18.68	19.26	878,250	+0.55(+2.94%)
Jul 03, 2012	18.72	19.02	18.62	18.71	344,273	-0.04(-0.19%)

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.