Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.09	17.27	16.99	17.22	2,614,859	+0.02(+0.15%)
Sep 27, 2012	17.12	17.40	17.02	17.19	3,031,440	+0.22(+1.28%)
Sep 26, 2012	16.95	17.17	16.79	16.97	3,699,611	+0.03(+0.20%)
Sep 25, 2012	17.48	17.58	16.91	16.94	2,706,365	-0.57(-3.28%)
Sep 24, 2012	17.30	17.63	17.18	17.52	1,555,588	+0.12(+0.72%)
Sep 21, 2012	17.81	17.81	17.37	17.39	3,244,266	+0.06(+0.34%)
Sep 20, 2012	17.42	17.49	17.17	17.33	2,464,170	-0.29(-1.66%)
Sep 19, 2012	17.56	17.97	17.50	17.62	3,288,414	+0.07(+0.38%)
Sep 18, 2012	17.59	17.73	17.52	17.56	1,764,751	-0.11(-0.61%)
Sep 17, 2012	17.74	17.79	17.57	17.67	2,462,816	-0.12(-0.70%)
Sep 14, 2012	17.58	18.06	17.52	17.79	4,012,805	+0.34(+1.96%)
Sep 13, 2012	17.02	17.62	16.87	17.45	3,239,909	+0.42(+2.45%)
Sep 12, 2012	16.82	17.25	16.79	17.03	3,830,342	+0.34(+2.05%)
Sep 11, 2012	16.70	16.82	16.61	16.69	1,897,818	+0.02(+0.10%)
Sep 10, 2012	16.87	16.92	16.67	16.67	2,072,580	-0.24(-1.43%)
Sep 07, 2012	16.48	16.97	16.47	16.92	3,184,350	+0.48(+2.89%)
Sep 06, 2012	16.26	16.65	16.22	16.44	2,584,928	+0.31(+1.91%)
Sep 05, 2012	16.08	16.19	15.95	16.13	1,175,455	+0.03(+0.16%)
Sep 04, 2012	15.99	16.18	15.88	16.11	1,269,077	+0.07(+0.42%)
Aug 31, 2012	16.10	16.17	15.95	16.04	1,451,679	+0.04(+0.23%)
Aug 30, 2012	15.97	16.07	15.84	16.00	1,026,690	-0.08(-0.49%)
Aug 29, 2012	16.01	16.14	15.95	16.08	1,285,275	+0.20(+1.26%)
Aug 27, 2012	16.05	16.12	15.82	15.88	707,927	-0.07(-0.42%)
Aug 24, 2012	15.80	16.01	15.78	15.95	1,287,470	+0.11(+0.71%)
Aug 23, 2012	16.09	16.14	15.80	15.84	1,209,244	-0.27(-1.68%)
Aug 22, 2012	16.22	16.42	16.06	16.11	1,670,077	-0.12(-0.77%)
Aug 21, 2012	16.32	16.51	16.19	16.23	2,330,142	-0.02(-0.10%)
Aug 20, 2012	16.35	16.37	16.17	16.25	2,276,985	-0.17(-1.02%)
Aug 17, 2012	16.08	16.44	15.92	16.42	2,556,343	+0.39(+2.44%)
Aug 16, 2012	15.97	16.08	15.89	16.02	1,419,303	+0.06(+0.37%)
Aug 15, 2012	15.67	15.98	15.66	15.97	2,498,839	+0.29(+1.86%)
Aug 14, 2012	15.62	15.87	15.61	15.67	1,566,157	+0.07(+0.43%)
Aug 13, 2012	15.65	15.67	15.42	15.61	1,968,089	-0.12(-0.74%)
Aug 10, 2012	15.80	15.82	15.57	15.72	1,412,236	-0.14(-0.89%)
Aug 09, 2012	15.83	15.92	15.75	15.87	933,910	+0.01(+0.05%)
Aug 08, 2012	15.77	15.95	15.76	15.86	1,684,939	-0.02(-0.11%)
Aug 07, 2012	15.79	16.04	15.68	15.87	2,116,644	+0.19(+1.22%)
Aug 06, 2012	15.92	16.01	15.66	15.68	1,516,149	-0.09(-0.58%)
Aug 03, 2012	15.27	15.89	15.27	15.77	2,877,781	+0.73(+4.88%)
Aug 02, 2012	15.15	15.34	14.85	15.04	2,878,010	-0.19(-1.26%)
Aug 01, 2012	15.24	15.37	15.16	15.23	2,873,651	+0.07(+0.44%)
Jul 31, 2012	15.20	15.36	15.17	15.17	2,488,412	-0.08(-0.55%)
Jul 30, 2012	15.40	15.52	15.16	15.25	3,358,141	-0.15(-0.97%)
Jul 27, 2012	15.15	15.54	15.04	15.40	3,892,148	+0.33(+2.21%)
Jul 26, 2012	15.17	15.27	14.92	15.07	4,543,691	+0.17(+1.12%)
Jul 25, 2012	14.98	15.15	14.84	14.90	2,909,872	-0.06(-0.42%)
Jul 24, 2012	15.12	15.35	14.65	14.96	8,015,224	-0.51(-3.31%)
Jul 23, 2012	15.39	15.53	15.18	15.47	3,583,575	-0.13(-0.85%)
Jul 20, 2012	15.92	15.92	15.58	15.61	3,132,601	-0.42(-2.65%)
Jul 19, 2012	16.27	16.39	15.99	16.03	2,383,763	-0.18(-1.08%)
Jul 18, 2012	16.16	16.36	16.02	16.21	3,457,914	+0.02(+0.10%)
Jul 17, 2012	16.02	16.23	15.74	16.19	2,167,923	+0.32(+1.99%)
Jul 16, 2012	15.82	16.07	15.75	15.87	1,809,499	+0.03(+0.16%)
Jul 13, 2012	15.56	15.91	15.55	15.85	2,510,760	+0.32(+2.04%)
Jul 12, 2012	15.66	15.68	15.41	15.53	2,429,778	-0.24(-1.53%)
Jul 11, 2012	15.63	15.83	15.49	15.77	3,973,739	+0.12(+0.80%)
Jul 10, 2012	16.09	16.18	15.53	15.65	3,201,986	-0.27(-1.68%)
Jul 09, 2012	16.14	16.21	15.83	15.92	2,400,068	-0.24(-1.50%)
Jul 06, 2012	16.01	16.23	15.84	16.16	2,093,752	-0.03(-0.15%)
Jul 05, 2012	16.40	16.40	16.13	16.18	2,293,741	-0.23(-1.42%)
Jul 03, 2012	16.36	16.52	16.28	16.42	995,081	+0.06(+0.36%)

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.