Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.69	19.81	19.62	19.71	82,758	-0.06(-0.31%)
Sep 27, 2012	19.82	19.97	19.66	19.77	86,224	+0.06(+0.28%)
Sep 26, 2012	19.51	19.82	19.39	19.72	188,564	+0.20(+1.05%)
Sep 25, 2012	19.36	19.52	19.08	19.51	237,712	+0.32(+1.68%)
Sep 24, 2012	19.43	19.43	19.07	19.19	112,854	-0.21(-1.08%)
Sep 21, 2012	19.00	19.41	18.92	19.40	200,537	+0.45(+2.38%)
Sep 20, 2012	19.11	19.22	18.92	18.95	100,823	-0.23(-1.19%)
Sep 19, 2012	19.36	19.46	19.12	19.18	89,966	-0.07(-0.39%)
Sep 18, 2012	19.25	19.44	19.15	19.25	99,865	+0.04(+0.23%)
Sep 17, 2012	19.12	19.38	19.00	19.21	110,717	-0.04(-0.19%)
Sep 14, 2012	18.79	19.29	18.74	19.25	190,165	+0.45(+2.40%)
Sep 13, 2012	18.64	18.87	18.48	18.79	182,970	+0.09(+0.46%)
Sep 12, 2012	18.51	18.86	18.36	18.71	145,379	+0.33(+1.79%)
Sep 11, 2012	18.40	18.58	18.25	18.38	91,478	-0.03(-0.17%)
Sep 10, 2012	18.58	18.58	18.40	18.41	115,521	-0.15(-0.80%)
Sep 07, 2012	18.66	18.70	18.52	18.56	76,574	-0.11(-0.60%)
Sep 06, 2012	18.76	18.76	18.45	18.67	125,783	+0.01(+0.03%)
Sep 05, 2012	17.97	18.73	17.97	18.66	215,724	+0.30(+1.65%)
Sep 04, 2012	18.76	18.98	18.29	18.36	185,605	-0.50(-2.66%)
Aug 31, 2012	18.91	18.91	18.66	18.86	50,593	+0.03(+0.16%)
Aug 30, 2012	18.97	19.06	18.83	18.83	97,920	-0.23(-1.20%)
Aug 29, 2012	19.17	19.29	19.04	19.06	43,212	-0.02(-0.13%)
Aug 27, 2012	19.30	19.35	19.03	19.09	91,777	-0.25(-1.31%)
Aug 24, 2012	19.18	19.46	19.04	19.34	74,043	+0.17(+0.87%)
Aug 23, 2012	19.19	19.32	19.12	19.17	146,245	-0.09(-0.48%)
Aug 22, 2012	19.51	19.57	19.24	19.27	57,208	-0.25(-1.30%)
Aug 21, 2012	19.74	19.86	19.49	19.52	60,337	-0.22(-1.13%)
Aug 20, 2012	19.70	19.85	19.65	19.74	52,929	-0.03(-0.16%)
Aug 17, 2012	20.08	20.08	19.59	19.77	71,782	-0.24(-1.18%)
Aug 16, 2012	19.66	20.09	19.63	20.01	70,922	+0.31(+1.57%)
Aug 15, 2012	19.66	19.77	19.50	19.70	116,866	+0.07(+0.38%)
Aug 14, 2012	19.70	19.70	19.46	19.62	144,116	+0.01(+0.03%)
Aug 13, 2012	19.44	19.71	19.44	19.62	58,148	+0.14(+0.70%)
Aug 10, 2012	19.46	19.68	19.35	19.48	37,536	-0.02(-0.09%)
Aug 09, 2012	19.38	19.57	19.35	19.50	80,135	+0.03(+0.16%)
Aug 08, 2012	19.48	19.70	19.39	19.47	120,110	-0.09(-0.47%)
Aug 07, 2012	19.88	20.04	19.31	19.56	124,636	-0.35(-1.77%)
Aug 06, 2012	19.49	20.09	19.44	19.91	109,996	+0.42(+2.16%)
Aug 03, 2012	19.29	19.75	19.16	19.49	180,605	+0.25(+1.32%)
Aug 02, 2012	19.09	19.31	19.01	19.24	183,920	+0.07(+0.38%)
Aug 01, 2012	18.97	19.50	18.81	19.17	317,641	+0.26(+1.39%)
Jul 31, 2012	18.58	18.92	18.57	18.91	237,500	+0.29(+1.54%)
Jul 30, 2012	18.63	18.95	18.52	18.62	198,694	-0.07(-0.36%)
Jul 27, 2012	18.56	18.88	18.47	18.69	109,067	+0.11(+0.59%)
Jul 26, 2012	18.63	18.75	18.27	18.58	69,589	-0.04(-0.20%)
Jul 25, 2012	18.53	18.73	18.31	18.61	109,279	+0.15(+0.83%)
Jul 24, 2012	18.86	18.86	18.23	18.46	280,315	-0.34(-1.81%)
Jul 23, 2012	18.65	18.99	18.51	18.80	77,565	-0.01(-0.03%)
Jul 20, 2012	18.91	19.06	18.79	18.81	139,367	-0.12(-0.61%)
Jul 19, 2012	18.88	19.09	18.84	18.92	97,477	-0.01(-0.06%)
Jul 18, 2012	18.77	19.17	18.77	18.94	96,052	+0.05(+0.29%)
Jul 17, 2012	18.88	18.94	18.69	18.88	99,155	+0.00(+0.00%)
Jul 16, 2012	18.76	18.91	18.72	18.88	51,960	+0.08(+0.42%)
Jul 13, 2012	18.87	18.95	18.76	18.80	80,116	+0.01(+0.06%)
Jul 12, 2012	18.84	18.86	18.66	18.79	72,922	-0.13(-0.71%)
Jul 11, 2012	18.65	18.99	18.53	18.92	193,305	+0.20(+1.07%)
Jul 10, 2012	18.91	18.91	18.65	18.72	219,378	-0.18(-0.97%)
Jul 09, 2012	19.09	19.12	18.62	18.91	314,765	-0.27(-1.40%)
Jul 06, 2012	19.31	19.31	18.94	19.17	42,770	-0.23(-1.19%)
Jul 05, 2012	19.32	19.48	19.25	19.40	130,335	-0.02(-0.13%)
Jul 03, 2012	19.12	19.50	19.01	19.43	224,764	+0.38(+1.98%)

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.