Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.63	16.77	16.56	16.76	1,092,286	+0.07(+0.41%)
Sep 27, 2012	16.50	16.75	16.47	16.69	1,593,327	+0.27(+1.66%)
Sep 26, 2012	16.51	16.54	16.39	16.42	1,117,338	-0.13(-0.79%)
Sep 25, 2012	16.69	16.71	16.52	16.55	1,464,562	-0.11(-0.68%)
Sep 24, 2012	16.66	16.70	16.57	16.67	1,302,880	-0.11(-0.65%)
Sep 21, 2012	16.42	16.78	16.40	16.77	4,652,683	+0.37(+2.26%)
Sep 20, 2012	16.34	16.42	16.29	16.40	1,670,107	+0.01(+0.03%)
Sep 19, 2012	16.40	16.48	16.34	16.40	2,558,776	-0.01(-0.03%)
Sep 18, 2012	16.38	16.42	16.34	16.40	1,782,599	+0.01(+0.03%)
Sep 17, 2012	16.40	16.42	16.30	16.40	1,626,377	-0.01(-0.07%)
Sep 14, 2012	16.31	16.41	16.28	16.41	2,225,019	+0.10(+0.59%)
Sep 13, 2012	16.25	16.33	16.18	16.31	1,469,290	+0.01(+0.03%)
Sep 12, 2012	16.14	16.31	16.11	16.31	2,289,792	+0.11(+0.70%)
Sep 11, 2012	16.24	16.27	16.16	16.19	2,817,390	-0.08(-0.49%)
Sep 10, 2012	16.23	16.30	16.23	16.27	2,481,436	-0.06(-0.35%)
Sep 07, 2012	16.30	16.33	16.23	16.33	3,766,308	+0.02(+0.14%)
Sep 06, 2012	16.17	16.31	16.09	16.31	24,659,866	-0.61(-3.60%)
Sep 05, 2012	16.85	17.03	16.80	16.92	1,211,542	+0.05(+0.30%)
Sep 04, 2012	16.74	16.90	16.63	16.87	801,284	+0.09(+0.54%)
Aug 31, 2012	16.69	16.77	16.60	16.77	532,590	+0.10(+0.58%)
Aug 30, 2012	16.67	16.72	16.54	16.68	444,225	+0.02(+0.10%)
Aug 29, 2012	16.66	16.78	16.66	16.66	663,367	+0.11(+0.69%)
Aug 27, 2012	16.63	16.64	16.53	16.55	755,380	-0.09(-0.51%)
Aug 24, 2012	16.69	16.77	16.59	16.63	684,784	-0.15(-0.88%)
Aug 23, 2012	16.91	16.91	16.66	16.78	528,117	-0.05(-0.30%)
Aug 22, 2012	16.86	16.89	16.74	16.83	716,820	-0.02(-0.14%)
Aug 21, 2012	17.08	17.08	16.85	16.85	770,506	-0.21(-1.20%)
Aug 20, 2012	17.03	17.06	16.89	17.06	985,071	+0.03(+0.20%)
Aug 17, 2012	17.08	17.08	16.91	17.03	715,051	-0.02(-0.10%)
Aug 16, 2012	17.05	17.08	17.00	17.04	1,198,957	+0.05(+0.30%)
Aug 15, 2012	16.85	17.02	16.74	16.99	1,256,056	+0.13(+0.78%)
Aug 14, 2012	16.78	16.89	16.66	16.86	1,089,212	+0.28(+1.72%)
Aug 13, 2012	16.62	16.68	16.52	16.58	718,060	-0.04(-0.24%)
Aug 10, 2012	16.53	16.67	16.50	16.62	588,613	+0.14(+0.86%)
Aug 09, 2012	16.57	16.65	16.46	16.47	693,369	-0.09(-0.52%)
Aug 08, 2012	16.63	16.66	16.46	16.56	666,254	-0.07(-0.44%)
Aug 07, 2012	16.50	16.64	16.27	16.63	1,564,226	+0.18(+1.11%)
Aug 06, 2012	16.40	16.49	16.17	16.45	1,027,762	+0.03(+0.21%)
Aug 03, 2012	16.74	16.81	16.28	16.42	1,885,665	-0.20(-1.22%)
Aug 02, 2012	16.60	16.69	16.43	16.62	1,253,318	-0.06(-0.34%)
Aug 01, 2012	16.68	16.79	16.43	16.67	1,213,423	-0.01(-0.07%)
Jul 31, 2012	16.57	16.76	16.32	16.69	2,852,176	+0.44(+2.68%)
Jul 30, 2012	16.42	16.65	16.10	16.25	2,008,054	-0.24(-1.46%)
Jul 27, 2012	16.30	16.57	16.21	16.49	730,374	+0.30(+1.83%)
Jul 26, 2012	16.31	16.31	15.94	16.19	969,200	+0.15(+0.94%)
Jul 25, 2012	16.30	16.45	16.00	16.04	1,539,615	-0.39(-2.38%)
Jul 24, 2012	16.76	16.76	16.41	16.43	1,233,513	-0.23(-1.38%)
Jul 23, 2012	16.68	16.75	16.57	16.66	766,457	-0.11(-0.63%)
Jul 20, 2012	16.77	16.82	16.69	16.77	1,204,580	+0.00(+0.00%)
Jul 19, 2012	16.72	16.77	16.65	16.77	1,413,463	+0.04(+0.23%)
Jul 18, 2012	16.74	16.87	16.69	16.73	2,212,422	-0.19(-1.12%)
Jul 17, 2012	16.90	16.99	16.74	16.92	2,041,028	+0.09(+0.56%)
Jul 16, 2012	16.92	16.99	16.69	16.83	2,565,985	-0.02(-0.10%)
Jul 13, 2012	16.74	16.91	16.74	16.84	1,853,143	+0.04(+0.23%)
Jul 12, 2012	16.68	16.82	16.63	16.80	1,280,084	+0.01(+0.03%)
Jul 11, 2012	16.67	16.85	16.55	16.80	1,357,230	+0.14(+0.84%)
Jul 10, 2012	16.61	16.81	16.52	16.66	1,423,533	+0.06(+0.34%)
Jul 09, 2012	16.85	16.85	16.55	16.60	1,313,772	-0.26(-1.56%)
Jul 06, 2012	16.54	16.86	16.47	16.86	1,184,267	+0.04(+0.23%)
Jul 05, 2012	16.93	17.00	16.73	16.83	1,422,218	-0.02(-0.13%)
Jul 03, 2012	17.17	17.27	16.59	16.85	2,028,582	-0.48(-2.74%)

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.