Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.15	19.36	19.06	19.18	136,652	-0.09(-0.47%)
Sep 27, 2012	19.24	19.47	19.05	19.27	83,758	+0.06(+0.31%)
Sep 26, 2012	19.15	19.31	18.90	19.21	121,163	+0.08(+0.42%)
Sep 25, 2012	19.41	19.67	19.08	19.13	187,976	-0.22(-1.14%)
Sep 24, 2012	19.27	19.49	19.13	19.35	156,139	+0.04(+0.21%)
Sep 21, 2012	19.05	19.41	19.00	19.31	318,884	+0.47(+2.49%)
Sep 20, 2012	18.33	18.90	18.30	18.84	135,161	+0.38(+2.06%)
Sep 19, 2012	18.54	18.66	18.33	18.46	77,671	-0.09(-0.49%)
Sep 18, 2012	18.28	18.56	18.07	18.55	141,379	+0.26(+1.42%)
Sep 17, 2012	18.21	18.62	18.20	18.29	182,807	+0.00(+0.00%)
Sep 14, 2012	18.41	18.58	18.22	18.29	331,026	-0.03(-0.16%)
Sep 13, 2012	18.17	18.56	18.17	18.32	202,222	+0.12(+0.66%)
Sep 12, 2012	18.47	18.47	18.11	18.20	154,245	-0.25(-1.36%)
Sep 11, 2012	18.45	18.59	18.27	18.45	116,006	+0.02(+0.11%)
Sep 10, 2012	18.36	18.60	18.30	18.43	119,728	+0.04(+0.22%)
Sep 07, 2012	18.44	18.44	18.28	18.39	58,713	+0.05(+0.27%)
Sep 06, 2012	18.03	18.46	17.97	18.34	111,641	+0.37(+2.06%)
Sep 05, 2012	17.68	18.10	17.68	17.97	183,423	+0.22(+1.24%)
Sep 04, 2012	17.63	17.81	17.45	17.75	237,398	+0.07(+0.40%)
Aug 31, 2012	17.90	17.91	17.62	17.68	134,433	-0.09(-0.51%)
Aug 30, 2012	17.90	17.99	17.73	17.77	65,608	-0.22(-1.22%)
Aug 29, 2012	17.90	18.11	17.80	17.99	139,313	-0.47(-2.55%)
Aug 27, 2012	18.34	18.51	18.23	18.46	137,443	+0.17(+0.93%)
Aug 24, 2012	18.08	18.49	18.07	18.29	102,671	+0.14(+0.77%)
Aug 23, 2012	18.04	18.18	17.96	18.15	140,078	+0.06(+0.33%)
Aug 22, 2012	17.90	18.18	17.44	18.09	131,513	+0.21(+1.17%)
Aug 21, 2012	18.11	18.14	17.65	17.88	200,656	-0.22(-1.22%)
Aug 20, 2012	18.28	18.34	17.98	18.10	144,058	-0.15(-0.82%)
Aug 17, 2012	18.15	18.34	18.03	18.25	189,326	+0.07(+0.39%)
Aug 16, 2012	18.25	18.25	17.92	18.18	155,765	-0.05(-0.27%)
Aug 15, 2012	18.27	18.41	18.04	18.23	224,586	-0.08(-0.44%)
Aug 14, 2012	17.22	19.05	16.97	18.31	856,251	+1.19(+6.95%)
Aug 13, 2012	17.08	17.14	16.84	17.12	85,149	+0.07(+0.41%)
Aug 10, 2012	16.89	17.13	16.83	17.05	100,165	+0.14(+0.83%)
Aug 09, 2012	16.90	17.00	16.84	16.91	145,565	+0.01(+0.06%)
Aug 08, 2012	16.76	16.91	16.75	16.90	104,064	+0.05(+0.30%)
Aug 07, 2012	16.72	16.90	16.71	16.85	161,361	+0.18(+1.08%)
Aug 06, 2012	16.71	16.77	16.46	16.67	117,903	+0.02(+0.12%)
Aug 03, 2012	16.58	17.05	16.43	16.65	221,705	+0.35(+2.15%)
Aug 02, 2012	16.31	16.52	16.19	16.30	273,738	-0.29(-1.75%)
Aug 01, 2012	16.87	16.89	16.54	16.59	342,676	-0.12(-0.72%)
Jul 31, 2012	17.03	17.26	16.70	16.71	219,911	+0.01(+0.06%)
Jul 30, 2012	16.75	16.81	16.58	16.70	339,605	-0.09(-0.54%)
Jul 27, 2012	16.39	16.87	16.39	16.79	277,376	-0.02(-0.12%)
Jul 26, 2012	18.00	18.00	16.31	16.81	443,734	-1.70(-9.18%)
Jul 25, 2012	18.84	18.84	18.36	18.51	367,343	-0.17(-0.91%)
Jul 24, 2012	18.86	18.87	18.48	18.68	139,464	-0.12(-0.64%)
Jul 23, 2012	18.78	18.98	18.69	18.80	169,753	-0.22(-1.16%)
Jul 20, 2012	19.20	19.40	18.97	19.02	138,827	-0.25(-1.30%)
Jul 19, 2012	19.50	19.52	19.22	19.27	75,596	-0.17(-0.87%)
Jul 18, 2012	19.37	19.60	19.37	19.44	131,901	-0.02(-0.10%)
Jul 17, 2012	19.46	19.58	19.18	19.46	100,883	+0.14(+0.72%)
Jul 16, 2012	19.38	19.48	19.20	19.32	128,892	-0.14(-0.72%)
Jul 13, 2012	19.45	19.56	19.33	19.46	108,148	+0.12(+0.62%)
Jul 12, 2012	19.48	19.62	19.25	19.34	128,161	-0.29(-1.48%)
Jul 11, 2012	20.07	20.08	19.54	19.63	106,199	-0.37(-1.85%)
Jul 10, 2012	20.20	20.32	20.00	20.00	195,176	-0.20(-0.99%)
Jul 09, 2012	20.29	20.41	20.14	20.20	163,567	-0.17(-0.83%)
Jul 06, 2012	20.39	20.55	20.30	20.37	55,227	-0.27(-1.31%)
Jul 05, 2012	20.52	20.66	20.52	20.64	120,333	+0.10(+0.49%)
Jul 03, 2012	20.59	20.65	20.33	20.54	79,961	+0.03(+0.15%)

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.