Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.60	19.29	18.59	19.11	783,170	+0.52(+2.80%)
Sep 27, 2012	18.63	18.93	18.34	18.59	197,139	+0.19(+1.03%)
Sep 26, 2012	18.42	18.60	18.02	18.40	506,134	-0.31(-1.66%)
Sep 25, 2012	19.17	19.28	18.63	18.71	153,339	-0.23(-1.21%)
Sep 24, 2012	19.26	19.42	18.90	18.94	311,673	-0.56(-2.87%)
Sep 21, 2012	19.54	19.95	19.43	19.50	731,078	-0.06(-0.31%)
Sep 20, 2012	19.00	19.67	19.00	19.56	507,323	+0.35(+1.82%)
Sep 19, 2012	18.93	19.35	18.90	19.21	243,947	+0.24(+1.27%)
Sep 18, 2012	18.58	19.05	18.57	18.97	345,908	+0.22(+1.17%)
Sep 17, 2012	18.80	18.88	18.46	18.75	215,026	+0.00(+0.00%)
Sep 14, 2012	18.87	19.16	18.74	18.75	387,422	+0.11(+0.59%)
Sep 13, 2012	18.12	18.75	17.85	18.64	379,087	+0.35(+1.91%)
Sep 12, 2012	18.16	18.41	17.95	18.29	246,922	+0.21(+1.16%)
Sep 11, 2012	18.75	18.75	17.66	18.08	515,797	-0.60(-3.21%)
Sep 10, 2012	18.74	18.89	18.52	18.68	419,162	-0.12(-0.64%)
Sep 07, 2012	19.10	19.22	18.73	18.80	255,884	+0.06(+0.32%)
Sep 06, 2012	18.63	18.90	18.37	18.74	197,310	+0.12(+0.64%)
Sep 05, 2012	18.60	18.72	18.05	18.62	180,165	+0.02(+0.11%)
Sep 04, 2012	18.61	18.93	18.49	18.60	129,171	+0.07(+0.38%)
Aug 31, 2012		18.53	18.53	18.53	0	+0.34(+1.87%)
Aug 30, 2012	18.36	18.36	18.16	18.19	217,401	-0.11(-0.60%)
Aug 29, 2012	18.20	18.50	18.13	18.30	368,792	-0.04(-0.22%)
Aug 27, 2012	18.83	18.86	18.31	18.34	416,373	-0.60(-3.17%)
Aug 24, 2012	18.93	19.12	18.77	18.94	468,972	-0.07(-0.37%)
Aug 23, 2012	18.80	19.10	18.80	19.01	898,841	+0.35(+1.88%)
Aug 22, 2012	18.50	18.68	18.09	18.66	581,250	+0.15(+0.81%)
Aug 21, 2012	18.15	18.71	18.15	18.51	526,092	+0.53(+2.95%)
Aug 20, 2012	17.50	18.00	17.48	17.98	132,622	+0.36(+2.04%)
Aug 17, 2012	17.69	17.85	17.36	17.62	133,429	-0.06(-0.34%)
Aug 16, 2012	17.10	17.69	17.09	17.68	150,378	+0.68(+4.00%)
Aug 15, 2012	16.96	17.10	16.64	17.00	542,357	+0.04(+0.24%)
Aug 14, 2012	16.80	17.20	16.80	16.96	165,281	-0.06(-0.35%)
Aug 13, 2012	17.06	17.19	17.00	17.02	210,930	-0.03(-0.18%)
Aug 11, 2012	16.65	17.19	16.65	17.05	313,979	+0.00(+0.00%)
Aug 10, 2012	16.65	17.19	16.65	17.05	313,979	+0.01(+0.06%)
Aug 09, 2012	16.93	17.15	16.82	17.04	309,577	+0.18(+1.07%)
Aug 08, 2012	16.58	17.04	16.44	16.86	467,001	+0.32(+1.93%)
Aug 07, 2012	16.11	16.57	16.11	16.54	188,386	+0.54(+3.37%)
Aug 03, 2012		16.00	16.00	16.00	0	+0.13(+0.82%)
Aug 02, 2012	15.94	16.11	15.79	15.87	165,699	-0.08(-0.50%)
Aug 01, 2012	15.63	16.20	15.40	15.95	180,844	+0.23(+1.46%)
Jul 31, 2012	16.37	16.37	15.59	15.72	330,778	-0.58(-3.56%)
Jul 30, 2012	16.15	16.57	16.04	16.30	328,629	+0.05(+0.31%)
Jul 27, 2012	15.41	16.59	15.41	16.25	793,511	+0.97(+6.35%)
Jul 26, 2012	14.79	15.45	13.84	15.28	1,896,654	+0.48(+3.24%)
Jul 25, 2012	15.35	15.75	14.77	14.80	685,269	-0.09(-0.60%)
Jul 24, 2012	14.65	15.03	14.54	14.89	316,179	+0.25(+1.71%)
Jul 23, 2012	14.75	14.93	14.40	14.64	258,021	-0.37(-2.47%)
Jul 20, 2012	14.89	15.13	14.86	15.01	184,072	-0.01(-0.07%)
Jul 19, 2012	15.25	15.28	14.95	15.02	375,162	-0.10(-0.66%)
Jul 18, 2012	15.18	15.31	15.12	15.12	209,361	-0.07(-0.46%)
Jul 17, 2012	15.53	15.53	14.99	15.19	435,390	-0.25(-1.62%)
Jul 16, 2012	15.73	15.84	15.29	15.44	285,472	-0.30(-1.91%)
Jul 13, 2012	15.80	15.89	15.67	15.74	513,855	-0.06(-0.38%)
Jul 12, 2012	16.40	16.40	15.63	15.80	570,589	-0.74(-4.47%)
Jul 11, 2012	16.50	16.72	16.23	16.54	214,694	+0.04(+0.24%)
Jul 10, 2012	16.86	16.86	16.45	16.50	278,768	-0.19(-1.14%)
Jul 09, 2012	16.61	16.91	16.31	16.69	175,602	+0.18(+1.09%)
Jul 06, 2012	17.03	17.04	16.39	16.51	625,305	-0.50(-2.94%)
Jul 05, 2012	16.24	17.11	16.10	17.01	812,694	+0.38(+2.29%)
Jul 04, 2012	17.04	17.04	16.58	16.63	118,808	-0.17(-1.01%)

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.