Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.91	18.22	17.78	18.07	12,515	+0.10(+0.54%)
Sep 27, 2012	17.85	18.25	17.70	17.97	19,997	+0.34(+1.94%)
Sep 26, 2012	17.71	17.71	17.43	17.63	13,772	+0.07(+0.39%)
Sep 25, 2012	17.77	17.90	17.56	17.56	14,684	-0.19(-1.05%)
Sep 24, 2012	17.82	17.96	17.61	17.75	9,632	-0.06(-0.33%)
Sep 21, 2012	18.28	18.28	17.46	17.81	34,642	-0.22(-1.25%)
Sep 20, 2012	18.03	18.23	17.92	18.03	25,572	-0.11(-0.59%)
Sep 19, 2012	18.38	18.38	17.99	18.14	17,724	-0.23(-1.28%)
Sep 18, 2012	18.65	18.80	18.30	18.37	11,570	-0.34(-1.83%)
Sep 17, 2012	18.82	18.84	18.57	18.72	9,273	-0.27(-1.44%)
Sep 14, 2012	18.97	19.03	18.81	18.99	15,455	+0.06(+0.31%)
Sep 13, 2012	18.39	19.10	18.33	18.93	29,705	+0.48(+2.59%)
Sep 12, 2012	18.43	18.46	18.19	18.45	5,996	+0.14(+0.75%)
Sep 11, 2012	18.34	18.43	18.23	18.32	12,707	-0.10(-0.53%)
Sep 10, 2012	18.46	18.56	18.22	18.41	14,050	-0.15(-0.79%)
Sep 07, 2012	18.56	18.56	18.27	18.56	12,736	+0.00(+0.00%)
Sep 06, 2012	18.06	18.56	18.06	18.56	16,138	+0.59(+3.26%)
Sep 05, 2012	17.75	18.07	17.75	17.97	10,854	+0.14(+0.77%)
Sep 04, 2012	17.88	17.88	17.58	17.84	15,036	-0.07(-0.38%)
Aug 31, 2012	18.01	18.02	17.82	17.91	3,923	+0.08(+0.44%)
Aug 30, 2012	17.88	17.92	17.83	17.83	4,139	-0.24(-1.35%)
Aug 29, 2012	17.88	18.08	17.82	18.07	5,704	+0.29(+1.65%)
Aug 27, 2012	17.73	17.78	17.55	17.78	5,130	+0.10(+0.55%)
Aug 24, 2012	17.69	17.78	17.59	17.68	13,714	-0.06(-0.33%)
Aug 23, 2012	17.49	17.78	17.44	17.74	18,837	+0.25(+1.45%)
Aug 22, 2012	17.31	17.50	17.12	17.49	60,142	+0.19(+1.07%)
Aug 21, 2012	17.18	17.57	17.13	17.30	56,503	+0.25(+1.49%)
Aug 20, 2012	17.17	17.17	17.00	17.05	4,033	-0.10(-0.57%)
Aug 17, 2012	17.28	17.34	17.06	17.14	21,243	-0.22(-1.29%)
Aug 16, 2012	17.24	17.39	17.21	17.37	10,359	-0.05(-0.28%)
Aug 15, 2012	17.14	17.42	17.14	17.42	2,930	+0.27(+1.60%)
Aug 14, 2012	17.16	17.41	17.07	17.14	4,631	+0.12(+0.69%)
Aug 13, 2012	17.18	17.28	16.84	17.03	5,266	-0.32(-1.86%)
Aug 10, 2012	16.83	17.58	16.83	17.35	7,679	+0.40(+2.36%)
Aug 09, 2012	17.06	17.07	16.79	16.95	13,782	-0.07(-0.40%)
Aug 08, 2012	16.68	17.16	16.68	17.02	7,593	+0.17(+0.99%)
Aug 07, 2012	17.18	17.22	16.73	16.85	14,293	-0.32(-1.88%)
Aug 06, 2012	16.83	17.22	16.83	17.17	6,907	+0.41(+2.45%)
Aug 03, 2012	16.59	16.77	16.59	16.76	9,885	+0.36(+2.20%)
Aug 02, 2012	16.29	17.20	16.29	16.40	21,053	+0.04(+0.24%)
Aug 01, 2012	17.52	17.53	16.36	16.36	19,790	-1.10(-6.32%)
Jul 31, 2012	17.34	17.53	17.34	17.47	9,198	+0.20(+1.13%)
Jul 30, 2012	17.53	17.58	17.21	17.27	9,176	-0.21(-1.17%)
Jul 27, 2012	17.10	17.58	16.99	17.48	9,873	+0.42(+2.46%)
Jul 26, 2012	17.25	17.31	16.46	17.06	25,720	+0.04(+0.23%)
Jul 25, 2012	17.00	17.24	16.69	17.02	8,942	+0.21(+1.28%)
Jul 24, 2012	17.25	17.27	16.69	16.80	7,333	-0.43(-2.49%)
Jul 23, 2012	16.59	17.44	16.59	17.23	17,663	+0.34(+2.02%)
Jul 20, 2012	16.85	17.26	16.85	16.89	20,357	-0.21(-1.20%)
Jul 19, 2012	16.80	17.14	16.70	17.09	10,001	+0.40(+2.40%)
Jul 18, 2012	17.64	17.76	16.61	16.69	52,597	-1.05(-5.94%)
Jul 17, 2012	17.98	17.98	17.44	17.75	12,590	-0.04(-0.22%)
Jul 16, 2012	17.72	17.84	17.55	17.79	3,153	-0.06(-0.33%)
Jul 13, 2012	17.69	17.92	17.10	17.85	18,480	+0.20(+1.11%)
Jul 12, 2012	17.89	17.98	17.59	17.65	12,352	-0.32(-1.79%)
Jul 11, 2012	18.15	18.15	17.78	17.97	7,569	-0.06(-0.32%)
Jul 10, 2012	18.85	18.85	17.97	18.03	13,918	-0.90(-4.75%)
Jul 09, 2012	18.53	19.08	18.53	18.93	11,294	+0.51(+2.76%)
Jul 06, 2012	17.72	18.90	17.28	18.42	24,659	-0.71(-3.73%)
Jul 05, 2012	19.01	19.24	19.01	19.14	7,222	-0.13(-0.66%)
Jul 03, 2012	19.01	19.26	18.91	19.26	12,502	+0.15(+0.77%)

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.