Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.00	17.53	16.89	17.48	1,476,740	+0.32(+1.86%)
Sep 27, 2012	16.89	17.17	16.67	17.16	1,980,545	+0.31(+1.83%)
Sep 26, 2012	16.71	16.88	16.52	16.85	733,995	+0.14(+0.84%)
Sep 25, 2012	16.90	17.06	16.64	16.71	922,265	-0.18(-1.04%)
Sep 24, 2012	16.95	17.02	16.79	16.89	560,620	-0.16(-0.96%)
Sep 21, 2012	17.30	17.38	16.78	17.05	1,447,882	-0.02(-0.12%)
Sep 20, 2012	17.26	17.34	16.94	17.07	776,510	-0.31(-1.77%)
Sep 19, 2012	17.62	17.67	17.35	17.38	739,673	-0.23(-1.29%)
Sep 18, 2012	17.80	17.82	17.44	17.61	644,439	-0.18(-1.01%)
Sep 17, 2012	17.77	17.80	17.47	17.79	359,030	-0.11(-0.60%)
Sep 14, 2012	17.85	18.12	17.82	17.90	556,093	+0.18(+1.02%)
Sep 13, 2012	17.49	17.78	17.28	17.72	776,722	+0.21(+1.18%)
Sep 12, 2012	17.79	17.92	17.36	17.51	1,024,832	-0.24(-1.36%)
Sep 11, 2012	17.83	17.89	17.57	17.75	637,491	-0.12(-0.69%)
Sep 10, 2012	17.96	18.13	17.74	17.88	935,806	-0.14(-0.75%)
Sep 07, 2012	17.98	18.21	17.80	18.01	780,554	+0.11(+0.60%)
Sep 06, 2012	17.56	17.92	17.28	17.90	1,060,443	+0.51(+2.94%)
Sep 05, 2012	17.42	17.53	17.31	17.39	1,102,788	-0.14(-0.80%)
Sep 04, 2012	17.17	17.56	16.92	17.53	1,128,127	+0.37(+2.17%)
Aug 31, 2012	17.19	17.21	16.92	17.16	1,110,861	+0.14(+0.82%)
Aug 30, 2012	17.00	17.06	16.79	17.02	667,950	-0.01(-0.05%)
Aug 29, 2012	16.90	17.07	16.74	17.03	908,896	+0.11(+0.64%)
Aug 27, 2012	17.14	17.22	16.76	16.92	876,681	-0.19(-1.12%)
Aug 24, 2012	16.66	17.18	16.66	17.11	858,037	+0.35(+2.10%)
Aug 23, 2012	17.05	17.24	16.75	16.76	717,803	-0.46(-2.67%)
Aug 22, 2012	16.96	17.33	16.60	17.22	1,141,093	+0.18(+1.06%)
Aug 21, 2012	16.70	17.20	16.46	17.04	1,048,350	+0.36(+2.13%)
Aug 20, 2012	16.94	17.00	16.39	16.68	673,075	-0.38(-2.20%)
Aug 17, 2012	16.58	17.07	16.37	17.06	888,499	+0.52(+3.17%)
Aug 16, 2012	16.29	16.56	16.12	16.54	386,560	+0.16(+1.00%)
Aug 15, 2012	16.08	16.40	16.08	16.37	785,126	+0.18(+1.14%)
Aug 14, 2012	16.34	16.36	16.06	16.19	666,904	-0.04(-0.27%)
Aug 13, 2012	16.18	16.27	15.94	16.23	731,459	-0.05(-0.29%)
Aug 10, 2012	16.15	16.28	15.98	16.28	856,579	+0.04(+0.25%)
Aug 09, 2012	16.16	16.26	15.98	16.24	1,066,769	+0.04(+0.22%)
Aug 08, 2012	16.39	16.46	15.59	16.20	1,004,287	-0.29(-1.75%)
Aug 07, 2012	16.29	16.73	16.25	16.49	913,228	+0.38(+2.33%)
Aug 06, 2012	16.02	16.19	16.00	16.12	604,798	+0.12(+0.78%)
Aug 03, 2012	15.90	16.15	15.58	15.99	932,797	+0.42(+2.67%)
Aug 02, 2012	15.74	16.00	15.36	15.58	1,112,935	-0.18(-1.14%)
Aug 01, 2012	16.18	16.25	15.70	15.76	1,735,139	-0.41(-2.52%)
Jul 31, 2012	15.79	16.26	15.77	16.16	1,471,430	+0.20(+1.23%)
Jul 30, 2012	16.06	16.26	15.80	15.97	1,418,878	-0.03(-0.18%)
Jul 27, 2012	15.71	16.16	15.55	16.00	2,729,477	+0.50(+3.25%)
Jul 26, 2012	14.61	15.88	14.31	15.49	5,666,761	+2.38(+18.18%)
Jul 25, 2012	13.14	13.39	12.94	13.11	1,348,839	-0.00(-0.03%)
Jul 24, 2012	13.43	13.45	13.05	13.11	1,400,993	-0.24(-1.83%)
Jul 23, 2012	13.37	13.53	13.23	13.36	966,247	-0.31(-2.25%)
Jul 20, 2012	13.72	13.72	13.59	13.67	1,053,217	-0.18(-1.27%)
Jul 19, 2012	13.59	13.85	13.47	13.84	831,235	+0.37(+2.73%)
Jul 18, 2012	13.17	13.61	13.05	13.47	1,522,856	+0.36(+2.77%)
Jul 17, 2012	13.39	13.40	12.97	13.11	1,854,517	-0.24(-1.83%)
Jul 16, 2012	13.83	13.83	13.21	13.35	1,662,393	-0.55(-3.97%)
Jul 13, 2012	13.50	13.92	13.49	13.91	896,508	+0.41(+3.05%)
Jul 12, 2012	13.56	13.56	13.15	13.49	701,438	-0.13(-0.94%)
Jul 11, 2012	13.67	13.73	13.51	13.62	2,078,630	-0.06(-0.47%)
Jul 10, 2012	13.57	13.80	13.53	13.69	2,473,289	+0.16(+1.21%)
Jul 09, 2012	13.41	13.59	13.29	13.52	2,444,276	+0.04(+0.33%)
Jul 06, 2012	13.21	13.57	13.15	13.48	1,982,441	+0.10(+0.72%)
Jul 05, 2012	12.66	13.55	12.66	13.38	2,745,412	+0.64(+4.99%)
Jul 03, 2012	12.63	12.76	12.53	12.75	1,281,695	+0.08(+0.60%)

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.