Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.90	20.47	19.74	20.06	362,116	+0.21(+1.06%)
Sep 27, 2012	20.54	20.79	19.64	19.85	236,904	-1.34(-6.32%)
Sep 26, 2012	21.65	22.12	21.00	21.19	255,424	-0.43(-1.99%)
Sep 25, 2012	20.66	21.69	20.43	21.62	245,194	+0.50(+2.37%)
Sep 24, 2012	21.38	21.40	20.73	21.12	356,262	+0.96(+4.76%)
Sep 21, 2012	19.18	20.51	19.15	20.16	364,813	+0.12(+0.60%)
Sep 20, 2012	20.26	21.01	19.93	20.04	243,916	+0.04(+0.20%)
Sep 19, 2012	20.00	20.36	19.75	20.00	119,318	+0.22(+1.11%)
Sep 18, 2012	20.48	20.56	19.28	19.78	216,947	-1.36(-6.43%)
Sep 17, 2012	20.22	21.48	20.10	21.14	323,851	+1.18(+5.91%)
Sep 14, 2012	20.10	20.45	19.92	19.96	274,573	-0.02(-0.10%)
Sep 13, 2012	23.13	24.12	19.80	19.98	544,306	-2.96(-12.90%)
Sep 12, 2012	21.88	24.46	21.85	22.94	336,777	+0.41(+1.82%)
Sep 11, 2012	22.06	22.69	21.86	22.53	205,617	-0.27(-1.18%)
Sep 10, 2012	22.41	22.99	21.82	22.80	182,383	+0.72(+3.26%)
Sep 07, 2012	22.72	23.06	21.97	22.08	357,737	-2.24(-9.21%)
Sep 06, 2012	24.32	24.77	23.71	24.32	164,343	-1.01(-3.99%)
Sep 05, 2012	25.20	25.68	25.08	25.33	119,570	+0.21(+0.84%)
Sep 04, 2012	25.48	26.06	24.93	25.12	187,125	-1.58(-5.92%)
Aug 31, 2012	29.64	31.02	26.68	26.70	321,638	-4.04(-13.14%)
Aug 30, 2012	29.32	31.45	29.26	30.74	224,132	+0.94(+3.15%)
Aug 29, 2012	29.20	30.13	29.18	29.80	109,987	+0.00(+0.00%)
Aug 27, 2012	29.38	29.80	28.38	29.80	130,712	+0.00(+0.00%)
Aug 24, 2012	30.34	30.50	29.45	29.80	94,485	-0.46(-1.52%)
Aug 23, 2012	29.98	31.00	29.50	30.26	156,842	-2.36(-7.23%)
Aug 22, 2012	33.98	34.22	32.35	32.62	116,728	-1.94(-5.61%)
Aug 21, 2012	34.94	34.94	33.80	34.56	116,259	-1.94(-5.32%)
Aug 20, 2012	39.40	39.40	36.42	36.50	120,660	-3.04(-7.69%)
Aug 17, 2012	39.42	39.82	39.20	39.54	40,692	+0.46(+1.18%)
Aug 16, 2012	40.40	41.04	38.68	39.08	68,305	-1.76(-4.31%)
Aug 15, 2012	40.54	40.91	40.00	40.84	30,112	-0.03(-0.07%)
Aug 14, 2012	41.04	41.20	40.74	40.87	64,528	-0.07(-0.17%)
Aug 13, 2012	40.06	41.00	39.80	40.94	68,457	+1.44(+3.65%)
Aug 11, 2012	40.74	41.08	38.70	39.50	54,237	+0.00(+0.00%)
Aug 10, 2012	40.74	41.08	38.70	39.50	54,237	+0.06(+0.15%)
Aug 09, 2012	39.98	39.98	39.40	39.44	6,619	-0.34(-0.85%)
Aug 08, 2012	39.88	39.96	39.06	39.78	54,573	+0.32(+0.81%)
Aug 07, 2012	39.64	39.88	39.20	39.46	29,704	-0.84(-2.08%)
Aug 06, 2012	41.15	41.20	40.16	40.30	19,165	-0.64(-1.56%)
Aug 03, 2012	43.04	43.16	40.52	40.94	52,267	-3.41(-7.69%)
Aug 02, 2012	44.11	45.00	43.48	44.35	71,627	+1.19(+2.76%)
Aug 01, 2012	43.56	44.17	42.30	43.16	107,111	+2.56(+6.31%)
Jul 31, 2012	39.66	40.65	39.38	40.60	87,204	+1.08(+2.72%)
Jul 30, 2012	41.70	41.70	39.38	39.52	54,724	-1.98(-4.78%)
Jul 27, 2012	42.98	43.38	41.28	41.51	50,105	-1.25(-2.93%)
Jul 26, 2012	41.77	43.18	41.64	42.76	34,950	-0.55(-1.27%)
Jul 25, 2012	43.94	44.76	42.50	43.31	48,082	-1.91(-4.23%)
Jul 24, 2012	40.97	47.19	40.97	45.22	47,540	-0.02(-0.04%)
Jul 23, 2012	45.88	46.30	44.38	45.24	52,029	+1.40(+3.19%)
Jul 20, 2012	45.94	45.94	43.40	43.84	31,761	-0.26(-0.59%)
Jul 19, 2012	43.48	44.38	43.18	44.10	21,007	-0.15(-0.34%)
Jul 18, 2012	44.92	44.92	43.76	44.25	52,224	+0.21(+0.48%)
Jul 17, 2012	43.92	46.26	43.30	44.04	145,807	+0.20(+0.47%)
Jul 16, 2012	43.62	44.48	43.40	43.84	32,739	-0.08(-0.19%)
Jul 14, 2012	43.86	44.00	42.78	43.92	43,633	+0.00(+0.00%)
Jul 13, 2012	43.86	44.00	42.78	43.92	43,633	-0.56(-1.26%)
Jul 12, 2012	47.49	47.74	43.67	44.48	111,028	-0.60(-1.33%)
Jul 11, 2012	45.40	46.23	44.06	45.08	60,236	-1.10(-2.38%)
Jul 10, 2012	43.40	46.56	43.40	46.18	59,697	+2.44(+5.58%)
Jul 09, 2012	44.26	44.48	43.06	43.74	38,648	-1.34(-2.97%)
Jul 06, 2012	44.42	46.00	44.28	45.08	93,230	+2.72(+6.42%)
Jul 05, 2012	42.66	42.90	41.76	42.36	50,890	+2.85(+7.21%)
Jul 03, 2012	40.50	40.88	39.13	39.51	126,933	-4.09(-9.38%)

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.