Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.94	19.14	18.87	19.09	4,641	-0.03(-0.14%)
Sep 27, 2012	19.05	19.23	19.05	19.12	1,001	+0.20(+1.04%)
Sep 26, 2012	19.30	19.30	18.90	18.92	1,466	-0.55(-2.82%)
Sep 25, 2012	19.50	19.74	19.47	19.47	1,240	+0.13(+0.65%)
Sep 24, 2012	18.69	19.76	18.69	19.35	1,384	+0.31(+1.60%)
Sep 21, 2012	19.28	19.28	18.90	19.04	1,564	-0.17(-0.89%)
Sep 20, 2012	19.22	19.29	19.09	19.21	1,669	+0.13(+0.66%)
Sep 19, 2012	19.09	19.09	19.09	19.09	211	+0.09(+0.47%)
Sep 18, 2012	18.82	19.36	18.82	19.00	4,891	+0.21(+1.10%)
Sep 17, 2012	18.92	19.09	18.67	18.79	3,078	-0.11(-0.57%)
Sep 14, 2012	19.18	19.18	18.90	18.90	2,782	+0.02(+0.13%)
Sep 13, 2012	19.05	19.14	18.87	18.87	2,334	-0.18(-0.93%)
Sep 12, 2012	19.03	19.05	18.91	19.05	8,018	+0.09(+0.48%)
Sep 11, 2012	18.91	19.67	18.87	18.96	6,817	+0.09(+0.47%)
Sep 10, 2012	18.67	18.95	18.67	18.87	4,441	-0.09(-0.47%)
Sep 07, 2012	18.93	19.16	18.92	18.96	9,330	+0.30(+1.58%)
Sep 06, 2012	18.60	19.23	18.60	18.66	2,824	-0.30(-1.60%)
Sep 05, 2012	18.92	19.00	18.69	18.97	3,351	+0.36(+1.92%)
Sep 04, 2012	19.34	19.34	18.28	18.61	782	-0.97(-4.98%)
Aug 31, 2012	20.28	20.44	19.59	19.59	1,617	+1.06(+5.69%)
Aug 30, 2012	19.34	19.34	18.53	18.53	376	-0.80(-4.12%)
Aug 29, 2012	19.33	19.33	19.33	19.33	111	-0.29(-1.46%)
Aug 27, 2012	19.59	21.02	19.10	19.61	5,482	+0.30(+1.57%)
Aug 24, 2012	20.12	20.21	19.31	19.31	1,793	-1.06(-5.22%)
Aug 23, 2012	20.58	20.61	20.37	20.37	1,858	-0.63(-2.98%)
Aug 22, 2012	20.86	21.00	20.57	21.00	1,541	+0.22(+1.08%)
Aug 21, 2012	21.20	21.20	20.61	20.78	1,956	-0.41(-1.94%)
Aug 20, 2012	21.46	21.46	20.61	21.19	2,040	-0.32(-1.50%)
Aug 17, 2012	21.11	21.52	21.11	21.51	1,341	+0.01(+0.04%)
Aug 16, 2012	21.40	21.52	21.02	21.50	2,835	+0.04(+0.17%)
Aug 15, 2012	21.52	21.52	21.45	21.46	25,766	+0.08(+0.38%)
Aug 14, 2012	21.52	21.52	21.24	21.38	905	-0.17(-0.79%)
Aug 13, 2012	21.39	21.56	21.25	21.55	1,274	+0.06(+0.29%)
Aug 10, 2012	21.46	21.55	21.40	21.49	45,523	+0.25(+1.18%)
Aug 09, 2012	21.02	21.48	21.02	21.24	894	+0.13(+0.64%)
Aug 08, 2012	21.63	21.63	21.02	21.11	4,178	-0.52(-2.42%)
Aug 07, 2012	21.33	21.91	21.04	21.63	5,104	+0.30(+1.40%)
Aug 06, 2012	20.89	21.33	20.89	21.33	1,727	+0.83(+4.06%)
Aug 03, 2012	20.80	20.80	20.50	20.50	469	-0.35(-1.67%)
Aug 02, 2012	20.48	20.85	20.48	20.85	1,244	-0.05(-0.26%)
Aug 01, 2012	20.57	20.90	19.14	20.90	6,075	+0.77(+3.82%)
Jul 31, 2012	20.14	20.35	20.10	20.13	9,922	+0.06(+0.31%)
Jul 30, 2012	19.91	20.07	19.91	20.07	1,219	+0.05(+0.27%)
Jul 27, 2012	20.02	20.02	20.02	20.02	116	+0.07(+0.36%)
Jul 26, 2012	20.24	20.24	19.94	19.94	46,795	+0.63(+3.29%)
Jul 25, 2012	20.11	20.21	18.82	19.31	1,174	-0.10(-0.51%)
Jul 23, 2012	18.89	19.41	19.41	19.41	16,660	+0.37(+1.93%)
Jul 20, 2012	19.45	19.59	18.90	19.04	670	-0.44(-2.25%)
Jul 19, 2012	19.63	19.74	19.48	19.48	10,773	-0.15(-0.77%)
Jul 18, 2012	19.63	19.64	19.60	19.63	2,748	+0.31(+1.62%)
Jul 17, 2012	19.32	19.32	18.89	19.32	2,933	+0.03(+0.14%)
Jul 16, 2012	19.26	19.31	18.78	19.29	5,466	+0.10(+0.51%)
Jul 13, 2012	19.59	19.59	19.19	19.19	9,853	-0.35(-1.78%)
Jul 12, 2012	19.54	19.54	19.54	19.54	639	-0.06(-0.32%)
Jul 11, 2012	19.60	19.60	19.60	19.60	167	+0.33(+1.72%)
Jul 10, 2012	19.36	19.45	19.27	19.27	1,336	+0.04(+0.23%)
Jul 09, 2012	19.23	19.23	19.22	19.23	620	-0.27(-1.38%)
Jul 06, 2012	19.44	19.50	19.44	19.50	10,714	+0.01(+0.05%)
Jul 05, 2012	19.49	19.49	19.49	19.49	111	+0.37(+1.92%)
Jul 03, 2012	18.24	19.14	18.24	19.12	1,232	+1.06(+5.84%)

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.