Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.79	19.02	18.67	18.93	118,575	+0.06(+0.32%)
Sep 27, 2012	18.70	18.93	18.40	18.87	116,799	+0.19(+1.02%)
Sep 26, 2012	18.45	18.71	18.21	18.68	147,644	+0.25(+1.36%)
Sep 25, 2012	18.36	18.71	18.05	18.43	207,784	+0.21(+1.15%)
Sep 24, 2012	18.22	18.30	17.72	18.22	200,027	-0.05(-0.27%)
Sep 21, 2012	18.16	18.69	18.00	18.27	196,662	+0.30(+1.67%)
Sep 20, 2012	17.82	18.05	17.62	17.97	150,222	+0.03(+0.17%)
Sep 19, 2012	17.98	18.04	17.76	17.94	77,431	-0.06(-0.33%)
Sep 18, 2012	17.95	18.04	17.84	18.00	145,159	-0.01(-0.06%)
Sep 17, 2012	17.82	18.06	17.66	18.01	61,437	+0.08(+0.45%)
Sep 14, 2012	17.65	18.08	17.55	17.93	88,589	+0.30(+1.70%)
Sep 13, 2012	17.60	17.74	17.47	17.63	95,333	+0.04(+0.23%)
Sep 12, 2012	17.50	17.75	17.45	17.59	55,878	+0.09(+0.51%)
Sep 11, 2012	17.60	17.70	17.37	17.50	53,353	-0.14(-0.79%)
Sep 10, 2012	17.46	17.75	17.18	17.64	98,929	+0.12(+0.68%)
Sep 07, 2012	17.37	17.66	17.26	17.52	81,951	+0.09(+0.52%)
Sep 06, 2012	16.83	17.48	16.82	17.43	89,347	+0.71(+4.25%)
Sep 05, 2012	16.87	17.03	16.48	16.72	74,150	-0.23(-1.36%)
Sep 04, 2012	16.28	17.05	16.19	16.95	89,551	+0.71(+4.37%)
Aug 31, 2012	16.21	16.34	16.00	16.24	83,592	+0.18(+1.12%)
Aug 30, 2012	16.30	16.37	16.02	16.06	42,289	-0.31(-1.89%)
Aug 29, 2012	16.67	16.89	16.33	16.37	106,505	-0.37(-2.21%)
Aug 27, 2012	16.83	16.93	16.55	16.74	93,797	-0.10(-0.59%)
Aug 24, 2012	16.74	17.00	16.71	16.84	104,803	+0.05(+0.30%)
Aug 23, 2012	16.56	16.84	16.42	16.79	43,269	+0.18(+1.08%)
Aug 22, 2012	16.52	16.66	16.26	16.61	31,737	+0.13(+0.79%)
Aug 21, 2012	16.59	16.75	16.37	16.48	112,951	-0.08(-0.48%)
Aug 20, 2012	16.65	16.65	16.34	16.56	34,001	-0.20(-1.19%)
Aug 17, 2012	16.49	16.78	16.39	16.76	47,175	+0.21(+1.27%)
Aug 16, 2012	16.35	16.60	16.21	16.55	60,089	+0.18(+1.10%)
Aug 15, 2012	16.16	16.37	15.72	16.37	27,180	+0.13(+0.80%)
Aug 14, 2012	16.83	16.83	16.05	16.24	43,441	-0.51(-3.04%)
Aug 13, 2012	16.23	16.79	16.15	16.75	73,367	+0.54(+3.33%)
Aug 10, 2012	16.05	16.31	15.95	16.21	63,421	+0.17(+1.06%)
Aug 09, 2012	16.15	16.15	15.95	16.04	34,757	-0.07(-0.43%)
Aug 08, 2012	16.06	16.29	15.98	16.11	37,244	+0.02(+0.12%)
Aug 07, 2012	15.91	16.46	15.75	16.09	98,482	+0.24(+1.51%)
Aug 06, 2012	16.05	16.24	15.80	15.85	68,738	-0.17(-1.06%)
Aug 03, 2012	15.32	16.11	15.19	16.02	79,894	+0.97(+6.45%)
Aug 02, 2012	15.00	15.24	14.92	15.05	107,934	+0.05(+0.33%)
Aug 01, 2012	15.73	15.85	14.97	15.00	149,090	-0.67(-4.28%)
Jul 31, 2012	16.45	16.72	15.61	15.67	109,260	-0.78(-4.74%)
Jul 30, 2012	16.65	16.70	16.36	16.45	94,281	-0.25(-1.50%)
Jul 27, 2012	16.03	16.79	15.48	16.70	127,551	+0.79(+4.97%)
Jul 26, 2012	16.18	16.62	15.62	15.91	118,375	+0.18(+1.14%)
Jul 25, 2012	15.89	16.05	15.57	15.73	45,114	+0.01(+0.06%)
Jul 24, 2012	16.21	16.21	15.59	15.72	51,499	-0.46(-2.84%)
Jul 23, 2012	16.79	16.82	16.08	16.18	62,643	-0.86(-5.05%)
Jul 20, 2012	17.21	17.53	16.80	17.04	84,715	-0.32(-1.84%)
Jul 19, 2012	17.37	17.53	17.20	17.36	104,508	+0.12(+0.70%)
Jul 18, 2012	17.19	17.41	17.16	17.24	55,657	+0.13(+0.76%)
Jul 17, 2012	16.91	17.12	16.70	17.11	151,086	+0.32(+1.91%)
Jul 16, 2012	16.68	16.84	16.38	16.79	66,959	+0.12(+0.72%)
Jul 13, 2012	16.48	16.92	16.36	16.67	70,340	+0.21(+1.28%)
Jul 12, 2012	16.04	16.53	16.04	16.46	108,125	+0.26(+1.60%)
Jul 11, 2012	16.12	16.28	15.97	16.20	76,734	+0.11(+0.68%)
Jul 10, 2012	16.53	16.53	15.96	16.09	86,398	-0.32(-1.95%)
Jul 09, 2012	16.41	16.55	16.23	16.41	50,588	-0.06(-0.36%)
Jul 06, 2012	16.62	16.64	16.36	16.47	56,503	-0.27(-1.61%)
Jul 05, 2012	16.73	16.94	16.68	16.74	83,290	+0.01(+0.06%)
Jul 03, 2012	16.39	16.73	16.18	16.73	79,654	+0.32(+1.95%)

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.