Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.93	17.11	16.83	17.06	2,639,147	+0.02(+0.15%)
Sep 27, 2012	16.96	17.24	16.86	17.03	3,059,597	+0.21(+1.28%)
Sep 26, 2012	16.79	17.01	16.64	16.82	3,733,975	+0.03(+0.20%)
Sep 25, 2012	17.32	17.42	16.75	16.78	2,731,504	-0.57(-3.28%)
Sep 24, 2012	17.14	17.47	17.02	17.35	1,570,037	+0.12(+0.72%)
Sep 21, 2012	17.64	17.64	17.21	17.23	3,274,401	+0.06(+0.34%)
Sep 20, 2012	17.26	17.33	17.01	17.17	2,487,059	-0.29(-1.66%)
Sep 19, 2012	17.40	17.80	17.34	17.46	3,318,959	+0.07(+0.38%)
Sep 18, 2012	17.43	17.57	17.36	17.40	1,781,143	-0.11(-0.61%)
Sep 17, 2012	17.58	17.63	17.40	17.50	2,485,693	-0.12(-0.70%)
Sep 14, 2012	17.42	17.89	17.36	17.63	4,050,079	+0.34(+1.96%)
Sep 13, 2012	16.86	17.45	16.72	17.29	3,270,003	+0.41(+2.45%)
Sep 12, 2012	16.67	17.09	16.64	16.88	3,865,921	+0.34(+2.05%)
Sep 11, 2012	16.55	16.67	16.45	16.54	1,915,446	+0.02(+0.10%)
Sep 10, 2012	16.72	16.77	16.51	16.52	2,091,831	-0.24(-1.43%)
Sep 07, 2012	16.33	16.82	16.31	16.76	3,213,928	+0.47(+2.89%)
Sep 06, 2012	16.11	16.50	16.07	16.29	2,608,938	+0.31(+1.91%)
Sep 05, 2012	15.93	16.04	15.80	15.98	1,186,374	+0.02(+0.15%)
Sep 04, 2012	15.84	16.03	15.73	15.96	1,280,865	+0.07(+0.42%)
Aug 31, 2012	15.95	16.02	15.80	15.89	1,465,163	+0.04(+0.23%)
Aug 30, 2012	15.83	15.93	15.69	15.86	1,036,227	-0.08(-0.49%)
Aug 29, 2012	15.86	15.99	15.80	15.93	1,297,213	+0.20(+1.26%)
Aug 27, 2012	15.90	15.97	15.68	15.74	714,503	-0.07(-0.42%)
Aug 24, 2012	15.65	15.86	15.64	15.80	1,299,429	+0.11(+0.71%)
Aug 23, 2012	15.94	16.00	15.65	15.69	1,220,476	-0.27(-1.68%)
Aug 22, 2012	16.07	16.27	15.91	15.96	1,685,590	-0.12(-0.77%)
Aug 21, 2012	16.17	16.36	16.04	16.08	2,351,786	-0.02(-0.10%)
Aug 20, 2012	16.20	16.21	16.02	16.10	2,298,135	-0.17(-1.02%)
Aug 17, 2012	15.93	16.29	15.78	16.26	2,580,088	+0.39(+2.44%)
Aug 16, 2012	15.83	15.93	15.74	15.88	1,432,486	+0.06(+0.37%)
Aug 15, 2012	15.52	15.84	15.51	15.82	2,522,050	+0.29(+1.86%)
Aug 14, 2012	15.48	15.72	15.46	15.53	1,580,705	+0.07(+0.43%)
Aug 13, 2012	15.50	15.52	15.27	15.46	1,986,369	-0.12(-0.74%)
Aug 10, 2012	15.65	15.67	15.43	15.58	1,425,353	-0.14(-0.89%)
Aug 09, 2012	15.69	15.78	15.60	15.72	942,585	+0.01(+0.05%)
Aug 08, 2012	15.62	15.80	15.61	15.71	1,700,590	-0.02(-0.10%)
Aug 07, 2012	15.65	15.89	15.54	15.73	2,136,304	+0.19(+1.22%)
Aug 06, 2012	15.77	15.86	15.51	15.54	1,530,231	-0.09(-0.58%)
Aug 03, 2012	15.13	15.74	15.13	15.63	2,904,511	+0.73(+4.88%)
Aug 02, 2012	15.01	15.20	14.71	14.90	2,904,743	-0.19(-1.26%)
Aug 01, 2012	15.10	15.23	15.02	15.09	2,900,343	+0.07(+0.44%)
Jul 31, 2012	15.06	15.22	15.03	15.03	2,511,526	-0.08(-0.55%)
Jul 30, 2012	15.26	15.37	15.02	15.11	3,389,334	-0.15(-0.97%)
Jul 27, 2012	15.01	15.40	14.90	15.26	3,928,300	+0.33(+2.21%)
Jul 26, 2012	15.03	15.13	14.78	14.93	4,585,895	+0.17(+1.12%)
Jul 25, 2012	14.84	15.01	14.70	14.76	2,936,901	-0.06(-0.42%)
Jul 24, 2012	14.98	15.21	14.51	14.82	8,089,674	-0.51(-3.31%)
Jul 23, 2012	15.25	15.39	15.04	15.33	3,616,861	-0.13(-0.85%)
Jul 20, 2012	15.77	15.78	15.44	15.46	3,161,698	-0.42(-2.65%)
Jul 19, 2012	16.12	16.24	15.84	15.88	2,405,905	-0.17(-1.08%)
Jul 18, 2012	16.01	16.21	15.87	16.06	3,490,033	+0.02(+0.10%)
Jul 17, 2012	15.88	16.08	15.60	16.04	2,188,060	+0.31(+1.99%)
Jul 16, 2012	15.67	15.92	15.60	15.73	1,826,306	+0.02(+0.16%)
Jul 13, 2012	15.41	15.76	15.41	15.70	2,534,081	+0.31(+2.04%)
Jul 12, 2012	15.51	15.54	15.27	15.39	2,452,347	-0.24(-1.53%)
Jul 11, 2012	15.49	15.69	15.35	15.63	4,010,650	+0.12(+0.80%)
Jul 10, 2012	15.94	16.03	15.39	15.50	3,231,728	-0.26(-1.68%)
Jul 09, 2012	15.99	16.06	15.69	15.77	2,422,361	-0.24(-1.50%)
Jul 06, 2012	15.86	16.08	15.69	16.01	2,113,200	-0.02(-0.15%)
Jul 05, 2012	16.25	16.25	15.98	16.03	2,315,047	-0.23(-1.42%)
Jul 03, 2012	16.21	16.36	16.13	16.26	1,004,324	+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.