Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.18	17.28	16.99	16.99	988,221	-0.31(-1.81%)
Sep 27, 2012	17.57	17.59	16.89	17.30	1,437,000	-0.27(-1.56%)
Sep 26, 2012	17.70	17.73	17.18	17.58	1,241,023	-0.06(-0.36%)
Sep 25, 2012	18.09	18.21	17.62	17.64	908,168	-0.36(-2.00%)
Sep 24, 2012	18.04	18.20	17.87	18.00	1,243,441	-0.29(-1.59%)
Sep 21, 2012	18.65	18.80	18.22	18.29	1,100,630	-0.16(-0.85%)
Sep 20, 2012	18.20	18.45	17.85	18.45	577,393	-0.02(-0.13%)
Sep 19, 2012	18.59	18.63	18.33	18.47	698,154	-0.09(-0.47%)
Sep 18, 2012	18.00	18.60	17.62	18.56	1,044,333	-0.07(-0.38%)
Sep 17, 2012	18.86	18.86	18.46	18.63	709,592	-0.38(-2.02%)
Sep 14, 2012	19.17	19.48	18.94	19.01	1,073,209	-0.02(-0.12%)
Sep 13, 2012	18.48	19.18	18.28	19.04	734,487	+0.54(+2.93%)
Sep 12, 2012	18.42	18.51	18.07	18.49	706,169	+0.16(+0.86%)
Sep 11, 2012	18.11	18.42	18.07	18.34	541,827	+0.21(+1.16%)
Sep 10, 2012	17.96	18.35	17.90	18.13	732,738	+0.05(+0.30%)
Sep 07, 2012	17.73	18.10	17.64	18.07	811,662	+0.55(+3.16%)
Sep 06, 2012	16.86	17.52	16.77	17.52	1,136,122	+0.89(+5.35%)
Sep 05, 2012	16.66	16.89	16.53	16.63	773,618	-0.08(-0.47%)
Sep 04, 2012	16.34	16.79	16.17	16.71	1,063,598	+0.41(+2.49%)
Aug 31, 2012	16.47	16.50	16.19	16.30	464,622	+0.02(+0.10%)
Aug 30, 2012	16.44	16.45	16.22	16.29	394,447	-0.26(-1.56%)
Aug 29, 2012	16.56	16.60	16.24	16.54	778,170	+0.14(+0.86%)
Aug 27, 2012	16.50	16.50	16.15	16.40	646,837	-0.05(-0.33%)
Aug 24, 2012	16.62	16.65	16.32	16.46	555,260	-0.25(-1.49%)
Aug 23, 2012	17.11	17.11	16.58	16.71	709,911	-0.41(-2.37%)
Aug 22, 2012	16.96	17.19	16.77	17.11	760,293	+0.06(+0.37%)
Aug 21, 2012	17.71	17.90	16.95	17.05	1,629,993	-1.01(-5.61%)
Aug 20, 2012	17.88	18.17	17.85	18.06	1,027,589	+0.07(+0.39%)
Aug 17, 2012	17.60	18.03	17.53	17.99	1,162,541	+0.40(+2.26%)
Aug 16, 2012	17.17	17.71	17.07	17.60	812,668	+0.37(+2.17%)
Aug 15, 2012	17.06	17.25	16.98	17.22	481,131	+0.13(+0.78%)
Aug 14, 2012	17.38	17.52	17.02	17.09	867,024	-0.22(-1.26%)
Aug 13, 2012	17.58	17.58	17.11	17.31	881,135	-0.27(-1.51%)
Aug 10, 2012	17.39	17.62	17.21	17.57	868,635	+0.08(+0.45%)
Aug 09, 2012	17.44	17.50	17.29	17.50	1,133,514	-0.01(-0.04%)
Aug 08, 2012	17.36	17.56	17.20	17.50	751,997	+0.01(+0.04%)
Aug 07, 2012	17.44	17.75	17.33	17.50	887,078	+0.16(+0.90%)
Aug 06, 2012	17.11	17.48	17.09	17.34	795,796	+0.22(+1.28%)
Aug 03, 2012	17.06	17.36	16.99	17.12	1,075,854	+0.43(+2.57%)
Aug 02, 2012	16.58	17.10	16.46	16.69	1,026,361	-0.12(-0.74%)
Aug 01, 2012	17.00	17.15	16.80	16.82	1,058,366	-0.11(-0.65%)
Jul 31, 2012	16.71	17.20	16.71	16.93	1,216,635	+0.16(+0.93%)
Jul 30, 2012	16.97	16.99	16.58	16.77	1,350,440	-0.20(-1.15%)
Jul 27, 2012	16.89	17.04	16.68	16.97	1,613,907	+0.27(+1.59%)
Jul 26, 2012	16.80	16.93	16.38	16.70	1,479,735	+0.21(+1.28%)
Jul 25, 2012	17.01	17.10	16.43	16.49	1,578,286	-0.43(-2.54%)
Jul 24, 2012	17.30	17.38	16.71	16.92	879,595	-0.36(-2.08%)
Jul 23, 2012	16.97	17.42	16.89	17.28	801,717	-0.24(-1.38%)
Jul 20, 2012	17.50	17.61	17.37	17.52	863,165	-0.20(-1.10%)
Jul 19, 2012	17.74	17.85	17.58	17.71	607,182	+0.03(+0.18%)
Jul 18, 2012	17.42	17.80	17.32	17.68	1,101,573	+0.10(+0.58%)
Jul 17, 2012	17.64	17.75	17.23	17.58	1,020,221	+0.04(+0.22%)
Jul 16, 2012	17.66	17.81	17.36	17.54	1,553,232	-0.23(-1.27%)
Jul 13, 2012	17.25	17.82	17.22	17.77	1,086,452	+0.55(+3.17%)
Jul 12, 2012	16.89	17.39	16.75	17.22	1,609,706	+0.07(+0.41%)
Jul 11, 2012	17.05	17.17	16.85	17.15	1,364,119	+0.21(+1.24%)
Jul 10, 2012	17.19	17.33	16.82	16.94	1,579,481	-0.09(-0.55%)
Jul 09, 2012	16.84	17.16	16.66	17.04	1,322,358	-0.01(-0.05%)
Jul 06, 2012	16.75	17.10	16.61	17.04	1,158,378	+0.00(+0.00%)
Jul 05, 2012	16.27	17.07	16.27	17.04	1,729,068	+0.33(+1.96%)
Jul 03, 2012	16.02	17.02	16.01	16.72	1,302,309	+0.62(+3.83%)

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.