Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.56	20.00	19.18	19.34	31,855	-0.25(-1.25%)
Sep 27, 2012	19.23	19.58	19.13	19.58	7,476	+0.07(+0.35%)
Sep 26, 2012	19.96	20.07	19.19	19.51	15,333	-0.31(-1.58%)
Sep 25, 2012	20.54	20.71	19.79	19.83	37,521	-0.71(-3.46%)
Sep 24, 2012	20.45	20.54	20.28	20.54	33,156	-0.08(-0.41%)
Sep 21, 2012	20.72	21.04	19.07	20.62	54,610	+0.29(+1.41%)
Sep 20, 2012	20.69	20.69	20.28	20.33	7,498	-0.50(-2.39%)
Sep 19, 2012	20.69	20.86	20.69	20.83	8,800	+0.14(+0.69%)
Sep 18, 2012	20.46	20.71	20.39	20.69	12,270	+0.03(+0.12%)
Sep 17, 2012	20.74	20.74	20.28	20.66	13,892	-0.08(-0.37%)
Sep 14, 2012	20.00	20.83	20.00	20.74	37,442	+0.86(+4.34%)
Sep 13, 2012	19.33	19.88	19.29	19.88	13,149	+0.52(+2.71%)
Sep 12, 2012	19.35	19.49	19.02	19.35	12,730	+0.09(+0.48%)
Sep 11, 2012	19.30	19.35	19.14	19.26	7,930	-0.08(-0.44%)
Sep 10, 2012	19.33	19.44	19.21	19.35	11,045	+0.12(+0.62%)
Sep 07, 2012	18.64	19.80	18.43	19.23	45,824	+0.80(+4.36%)
Sep 06, 2012	17.75	18.45	17.75	18.42	17,489	+0.72(+4.06%)
Sep 05, 2012	17.75	17.78	17.54	17.71	13,584	+0.03(+0.19%)
Sep 04, 2012	17.49	17.67	17.49	17.67	6,758	+0.19(+1.06%)
Aug 31, 2012	17.58	17.74	17.37	17.49	11,129	+0.14(+0.83%)
Aug 30, 2012	17.95	18.08	17.28	17.34	16,200	-0.71(-3.93%)
Aug 29, 2012	18.18	18.18	18.03	18.05	7,564	+0.08(+0.42%)
Aug 27, 2012	18.20	18.20	17.88	17.98	5,187	-0.13(-0.70%)
Aug 24, 2012	18.15	18.25	17.96	18.10	9,021	-0.06(-0.33%)
Aug 23, 2012	17.97	18.53	17.76	18.16	122,828	+0.14(+0.75%)
Aug 22, 2012	18.52	18.52	18.03	18.03	2,569	-0.46(-2.51%)
Aug 21, 2012	18.47	18.59	18.35	18.49	8,468	+0.14(+0.74%)
Aug 20, 2012	18.29	18.38	18.02	18.36	7,635	-0.11(-0.60%)
Aug 17, 2012	17.67	18.47	17.13	18.47	12,073	+0.78(+4.40%)
Aug 16, 2012	17.10	17.82	16.95	17.69	47,659	+0.61(+3.56%)
Aug 15, 2012	16.65	17.08	16.65	17.08	5,422	+0.53(+3.22%)
Aug 14, 2012	17.23	17.34	16.55	16.55	69,657	-0.63(-3.64%)
Aug 13, 2012	17.28	17.31	17.02	17.17	6,730	-0.23(-1.31%)
Aug 10, 2012	17.55	17.60	17.31	17.40	2,761	-0.22(-1.25%)
Aug 09, 2012	17.51	18.09	17.24	17.62	72,214	+0.04(+0.24%)
Aug 08, 2012	18.39	18.39	17.55	17.58	25,940	-0.04(-0.24%)
Aug 07, 2012	17.55	17.70	17.45	17.62	11,320	+0.28(+1.61%)
Aug 06, 2012	17.17	17.38	16.98	17.34	35,768	+0.10(+0.59%)
Aug 03, 2012	17.49	17.66	17.04	17.24	20,710	+0.08(+0.44%)
Aug 02, 2012	17.33	17.33	17.08	17.16	9,819	-0.25(-1.46%)
Aug 01, 2012	17.37	17.67	17.33	17.42	23,019	+0.18(+1.03%)
Jul 31, 2012	17.71	17.71	17.12	17.24	25,741	-0.60(-3.36%)
Jul 30, 2012	17.74	17.96	17.50	17.84	16,264	+0.22(+1.25%)
Jul 27, 2012	17.86	17.86	17.54	17.62	44,414	-0.13(-0.71%)
Jul 26, 2012	17.93	17.93	17.57	17.75	11,882	+0.20(+1.16%)
Jul 25, 2012	17.49	17.82	17.33	17.55	16,619	+0.14(+0.78%)
Jul 24, 2012	17.91	17.91	17.37	17.41	15,012	-0.48(-2.69%)
Jul 23, 2012	18.17	18.25	17.82	17.89	56,415	-0.61(-3.29%)
Jul 20, 2012	18.13	18.77	17.88	18.50	39,038	+0.66(+3.69%)
Jul 19, 2012	18.58	18.58	17.84	17.84	6,384	-0.74(-3.96%)
Jul 18, 2012	18.36	18.59	18.29	18.58	10,205	+0.10(+0.55%)
Jul 17, 2012	18.38	18.57	17.81	18.47	23,266	+0.29(+1.58%)
Jul 16, 2012	18.20	18.28	18.07	18.19	7,250	-0.11(-0.60%)
Jul 13, 2012	17.81	18.49	17.75	18.30	28,620	+0.48(+2.70%)
Jul 12, 2012	17.86	17.93	17.57	17.82	14,179	-0.08(-0.43%)
Jul 11, 2012	18.11	18.11	17.75	17.89	50,195	-0.25(-1.40%)
Jul 10, 2012	18.32	18.32	18.02	18.15	21,736	+0.06(+0.33%)
Jul 09, 2012	18.19	18.37	18.06	18.09	22,100	-0.14(-0.79%)
Jul 06, 2012	17.83	18.46	17.83	18.23	34,037	+0.13(+0.70%)
Jul 05, 2012	17.62	18.21	17.62	18.10	13,640	+0.28(+1.56%)
Jul 03, 2012	17.28	18.21	17.22	17.82	37,225	+0.52(+3.03%)

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.