Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.74	19.79	19.50	19.63	39,702	-0.39(-1.95%)
Sep 27, 2012	19.71	20.08	19.71	20.02	23,509	+0.24(+1.20%)
Sep 26, 2012	19.76	19.85	19.67	19.78	28,393	-0.10(-0.49%)
Sep 25, 2012	20.05	20.24	19.87	19.88	15,707	-0.18(-0.90%)
Sep 24, 2012	20.02	20.08	19.94	20.06	34,037	-0.11(-0.55%)
Sep 21, 2012	20.22	20.30	20.15	20.17	11,569	+0.21(+1.05%)
Sep 20, 2012	19.93	20.13	19.87	19.96	27,056	+0.06(+0.30%)
Sep 19, 2012	19.88	20.11	19.84	19.90	18,164	-0.01(-0.05%)
Sep 18, 2012	19.99	20.22	19.90	19.91	21,223	-0.19(-0.95%)
Sep 17, 2012	20.19	20.25	20.01	20.10	23,084	+0.03(+0.15%)
Sep 14, 2012	20.24	20.30	20.05	20.07	29,270	-0.07(-0.35%)
Sep 13, 2012	19.84	20.25	19.81	20.14	15,810	+0.36(+1.82%)
Sep 12, 2012	19.72	19.81	19.64	19.78	14,432	+0.01(+0.05%)
Sep 11, 2012	19.69	19.95	19.69	19.77	27,711	+0.24(+1.23%)
Sep 10, 2012	19.65	19.82	19.53	19.53	28,184	-0.18(-0.91%)
Sep 07, 2012	19.49	19.73	19.47	19.71	22,062	-0.18(-0.90%)
Sep 06, 2012	19.88	20.24	19.65	19.89	64,202	+0.33(+1.69%)
Sep 05, 2012	19.53	19.80	19.50	19.56	11,006	-0.37(-1.86%)
Sep 04, 2012	19.86	19.94	19.74	19.93	11,973	+0.58(+3.00%)
Aug 31, 2012	19.42	19.49	19.31	19.35	8,561	+0.23(+1.20%)
Aug 30, 2012	19.23	19.27	18.94	19.12	20,708	-0.31(-1.60%)
Aug 29, 2012	19.33	19.53	19.29	19.43	8,425	+0.17(+0.88%)
Aug 27, 2012	19.31	19.44	19.21	19.26	22,825	+0.04(+0.20%)
Aug 24, 2012	19.07	19.49	19.07	19.22	13,263	+0.02(+0.11%)
Aug 23, 2012	19.16	19.23	19.07	19.20	18,146	-0.27(-1.39%)
Aug 22, 2012	19.27	19.58	19.27	19.47	20,029	+0.07(+0.36%)
Aug 21, 2012	19.35	19.54	19.29	19.40	20,131	+0.04(+0.21%)
Aug 20, 2012	19.34	19.53	19.29	19.36	19,105	-0.20(-1.02%)
Aug 17, 2012	19.49	19.61	19.44	19.56	11,168	+0.05(+0.26%)
Aug 16, 2012	19.33	19.61	19.33	19.51	45,385	+0.35(+1.83%)
Aug 15, 2012	19.02	19.28	19.02	19.16	254,785	+0.00(+0.00%)
Aug 14, 2012	19.14	19.20	19.09	19.16	52,964	+0.29(+1.54%)
Aug 13, 2012	18.95	19.05	18.86	18.87	14,941	-0.16(-0.84%)
Aug 11, 2012	18.84	19.09	18.84	19.03	35,835	+0.00(+0.00%)
Aug 10, 2012	18.84	19.09	18.84	19.03	35,835	+0.17(+0.90%)
Aug 09, 2012	18.86	18.99	18.73	18.86	6,637	-0.16(-0.84%)
Aug 08, 2012	18.86	19.14	18.86	19.02	19,729	+0.03(+0.16%)
Aug 07, 2012	19.10	19.14	18.99	18.99	12,284	-0.20(-1.04%)
Aug 06, 2012	19.19	19.32	19.19	19.19	13,206	+0.06(+0.31%)
Aug 03, 2012	18.80	19.23	18.78	19.13	11,828	+0.83(+4.54%)
Aug 02, 2012	18.21	18.50	18.14	18.30	23,336	+0.33(+1.84%)
Aug 01, 2012	17.94	18.26	17.88	17.97	8,684	+0.06(+0.34%)
Jul 31, 2012	17.98	18.11	17.91	17.91	16,502	-0.07(-0.39%)
Jul 30, 2012	17.94	18.07	17.94	17.98	15,077	-0.35(-1.91%)
Jul 27, 2012	17.98	18.33	17.98	18.33	13,061	+0.60(+3.38%)
Jul 26, 2012	17.63	17.84	17.63	17.73	12,260	+0.73(+4.29%)
Jul 25, 2012	17.18	17.21	16.91	17.00	36,338	+0.23(+1.37%)
Jul 24, 2012	16.95	17.01	16.73	16.77	58,981	-0.55(-3.18%)
Jul 23, 2012	17.00	17.35	16.93	17.32	39,127	-0.49(-2.75%)
Jul 20, 2012	17.87	17.89	17.73	17.81	16,022	-0.47(-2.57%)
Jul 19, 2012	18.23	18.39	18.14	18.28	28,627	+0.13(+0.72%)
Jul 18, 2012	17.76	18.18	17.76	18.15	15,176	+0.45(+2.54%)
Jul 17, 2012	17.56	17.80	17.39	17.70	15,660	-0.44(-2.43%)
Jul 16, 2012	17.66	18.14	17.66	18.14	27,719	+0.54(+3.07%)
Jul 14, 2012	17.28	17.62	17.28	17.60	5,533	+0.00(+0.00%)
Jul 13, 2012	17.28	17.62	17.28	17.60	5,533	+0.50(+2.92%)
Jul 12, 2012	17.05	17.25	16.96	17.10	88,781	-0.28(-1.61%)
Jul 11, 2012	17.29	17.43	17.11	17.38	9,411	-0.06(-0.34%)
Jul 10, 2012	17.69	17.69	17.36	17.44	11,450	+0.07(+0.40%)
Jul 09, 2012	17.26	17.37	17.23	17.37	23,900	+0.16(+0.93%)
Jul 06, 2012	17.36	17.37	17.14	17.21	14,070	-0.30(-1.71%)
Jul 05, 2012	17.46	17.59	17.46	17.51	19,403	-0.52(-2.88%)
Jul 03, 2012	17.76	18.03	17.76	18.03	88,717	+0.25(+1.41%)

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.