Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.91	20.14	19.79	19.91	970,605	-0.10(-0.50%)
Sep 27, 2012	20.48	20.48	19.69	20.01	1,479,547	+0.80(+4.16%)
Sep 26, 2012	19.43	19.49	18.85	19.21	922,621	-0.31(-1.59%)
Sep 25, 2012	19.84	20.02	19.43	19.52	707,386	-0.37(-1.86%)
Sep 24, 2012	20.40	20.50	19.75	19.89	1,089,236	-0.63(-3.07%)
Sep 21, 2012	20.75	20.83	20.45	20.52	530,364	-0.17(-0.82%)
Sep 20, 2012	20.80	20.86	20.48	20.69	845,840	-0.13(-0.62%)
Sep 19, 2012	20.10	20.95	20.07	20.82	1,733,377	+0.83(+4.15%)
Sep 18, 2012	19.96	20.04	19.78	19.99	850,007	+0.03(+0.15%)
Sep 17, 2012	19.86	19.98	19.61	19.96	706,269	+0.02(+0.10%)
Sep 14, 2012	20.41	20.80	19.81	19.94	1,606,608	-0.47(-2.30%)
Sep 13, 2012	19.66	20.43	19.48	20.41	953,663	+0.71(+3.60%)
Sep 12, 2012	19.82	19.98	19.28	19.70	1,062,458	-0.15(-0.76%)
Sep 11, 2012	19.98	20.12	19.72	19.85	687,165	-0.06(-0.30%)
Sep 10, 2012	20.28	20.44	19.90	19.91	501,317	-0.38(-1.87%)
Sep 07, 2012	19.83	20.36	19.83	20.29	922,886	+0.48(+2.42%)
Sep 06, 2012	19.67	20.00	19.67	19.81	761,999	+0.23(+1.17%)
Sep 05, 2012	20.12	20.20	19.58	19.58	1,380,904	-0.61(-3.02%)
Sep 04, 2012	20.20	20.25	20.00	20.19	1,211,910	-0.02(-0.10%)
Aug 31, 2012	20.64	20.64	20.17	20.21	804,339	-0.24(-1.17%)
Aug 30, 2012	20.49	20.58	20.25	20.45	489,994	-0.20(-0.97%)
Aug 29, 2012	20.85	20.91	20.28	20.65	871,187	+0.24(+1.18%)
Aug 27, 2012	20.86	20.86	20.33	20.41	1,004,022	-0.35(-1.69%)
Aug 24, 2012	20.80	20.96	20.63	20.76	659,711	-0.06(-0.29%)
Aug 23, 2012	21.11	21.30	20.71	20.82	1,387,208	-0.26(-1.23%)
Aug 22, 2012	21.43	21.52	20.91	21.08	832,513	-0.44(-2.04%)
Aug 21, 2012	21.45	21.99	21.40	21.52	801,437	+0.16(+0.75%)
Aug 20, 2012	21.67	21.72	21.10	21.36	763,362	-0.31(-1.43%)
Aug 17, 2012	21.16	21.84	21.08	21.67	936,310	+0.60(+2.85%)
Aug 16, 2012	21.21	21.38	20.99	21.07	1,271,064	-0.18(-0.85%)
Aug 15, 2012	20.81	21.27	20.75	21.25	773,825	+0.37(+1.77%)
Aug 14, 2012	20.86	21.06	20.60	20.88	1,503,136	+0.06(+0.29%)
Aug 13, 2012	21.04	21.18	20.26	20.82	1,347,940	-0.26(-1.23%)
Aug 10, 2012	21.25	21.65	21.00	21.08	804,678	-0.22(-1.03%)
Aug 09, 2012	21.57	21.73	21.18	21.30	688,367	-0.37(-1.71%)
Aug 08, 2012	21.75	22.04	21.60	21.67	735,298	-0.11(-0.51%)
Aug 07, 2012	21.46	21.92	21.31	21.78	1,294,843	+0.51(+2.40%)
Aug 06, 2012	22.07	22.12	21.11	21.27	1,388,557	-0.72(-3.27%)
Aug 03, 2012	21.87	22.30	21.64	21.99	678,212	+0.50(+2.33%)
Aug 02, 2012	22.00	22.32	21.33	21.49	1,054,555	-0.53(-2.41%)
Aug 01, 2012	22.08	22.26	21.68	22.02	907,318	-0.14(-0.63%)
Jul 31, 2012	22.14	22.49	21.93	22.16	948,278	-0.12(-0.54%)
Jul 30, 2012	22.65	22.93	22.02	22.28	1,221,477	-0.48(-2.11%)
Jul 27, 2012	22.20	22.93	22.02	22.76	1,463,331	+0.30(+1.34%)
Jul 26, 2012	23.92	23.95	22.05	22.46	3,296,467	-1.08(-4.59%)
Jul 25, 2012	23.22	23.77	22.89	23.54	1,127,706	+0.49(+2.13%)
Jul 24, 2012	23.47	23.92	22.80	23.05	1,059,923	-0.34(-1.45%)
Jul 23, 2012	23.71	24.01	22.55	23.39	1,879,566	-0.63(-2.62%)
Jul 20, 2012	23.88	24.65	23.06	24.02	2,412,778	-0.40(-1.64%)
Jul 19, 2012	24.79	24.96	24.35	24.42	1,372,398	-0.28(-1.13%)
Jul 18, 2012	25.34	25.43	24.47	24.70	1,713,811	-0.64(-2.53%)
Jul 17, 2012	24.29	25.99	24.29	25.34	3,690,458	+1.22(+5.06%)
Jul 16, 2012	22.84	24.50	22.70	24.12	2,354,539	+1.32(+5.79%)
Jul 13, 2012	22.67	23.01	22.47	22.80	1,238,417	+0.22(+0.97%)
Jul 12, 2012	22.76	22.90	22.33	22.58	1,136,995	-0.32(-1.40%)
Jul 11, 2012	23.13	23.36	22.69	22.90	440,888	-0.19(-0.82%)
Jul 10, 2012	23.21	23.26	22.67	23.09	843,107	+0.04(+0.17%)
Jul 09, 2012	23.27	23.55	22.93	23.05	928,512	-0.30(-1.28%)
Jul 06, 2012	23.77	24.02	23.21	23.35	726,447	-0.66(-2.75%)
Jul 05, 2012	24.38	24.73	23.80	24.01	764,995	-0.26(-1.07%)
Jul 03, 2012	23.90	24.63	23.72	24.27	835,080	+0.38(+1.59%)

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.