Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	19.56	19.59	19.05	19.09	718,824	-0.47(-2.41%)
Sep 27, 2012	19.78	19.78	19.23	19.56	522,186	+0.00(+0.00%)
Sep 26, 2012	19.61	19.80	19.41	19.56	741,045	+0.02(+0.09%)
Sep 25, 2012	19.60	19.75	19.49	19.54	691,366	-0.05(-0.27%)
Sep 24, 2012	19.49	19.59	19.45	19.59	426,054	+0.10(+0.54%)
Sep 21, 2012	19.67	19.69	19.38	19.49	665,502	-0.21(-1.06%)
Sep 20, 2012	19.95	19.95	19.59	19.70	248,273	-0.24(-1.22%)
Sep 19, 2012	20.16	20.16	19.84	19.94	304,743	-0.17(-0.87%)
Sep 18, 2012	19.76	20.24	19.69	20.12	493,115	+0.10(+0.48%)
Sep 17, 2012	20.23	20.26	19.95	20.02	572,133	-0.31(-1.54%)
Sep 14, 2012	19.66	20.47	19.61	20.33	1,074,152	+0.65(+3.32%)
Sep 13, 2012	19.11	19.68	18.97	19.68	918,458	+0.45(+2.36%)
Sep 12, 2012	18.99	19.27	18.26	19.23	2,160,130	-0.30(-1.56%)
Sep 11, 2012	19.39	19.98	19.34	19.53	1,128,884	+0.03(+0.18%)
Sep 10, 2012	19.67	19.84	19.47	19.50	740,598	-0.08(-0.40%)
Sep 07, 2012	19.79	19.98	19.42	19.57	537,341	-0.24(-1.19%)
Sep 06, 2012	18.90	19.81	18.86	19.81	1,223,863	+1.06(+5.67%)
Sep 05, 2012	18.64	18.86	18.35	18.75	740,349	+0.15(+0.80%)
Sep 04, 2012	18.66	18.74	18.32	18.60	1,020,517	+0.32(+1.76%)
Aug 31, 2012	17.75	18.35	17.75	18.28	1,043,943	+0.12(+0.67%)
Aug 30, 2012	18.55	18.55	18.09	18.16	581,589	-0.44(-2.34%)
Aug 29, 2012	18.87	18.92	18.46	18.59	519,250	-0.51(-2.65%)
Aug 27, 2012	19.24	19.39	19.09	19.10	472,117	-0.34(-1.75%)
Aug 24, 2012	19.32	19.55	19.25	19.44	339,809	+0.09(+0.45%)
Aug 23, 2012	19.52	19.58	19.25	19.35	467,684	-0.24(-1.25%)
Aug 22, 2012	19.73	19.81	19.47	19.59	483,410	-0.21(-1.06%)
Aug 21, 2012	19.84	19.90	19.65	19.80	723,681	+0.11(+0.58%)
Aug 20, 2012	20.16	20.16	19.68	19.69	668,535	-0.45(-2.25%)
Aug 17, 2012	20.39	20.44	20.07	20.14	346,960	-0.21(-1.03%)
Aug 16, 2012	20.21	20.45	20.13	20.35	763,402	+0.32(+1.58%)
Aug 15, 2012	20.10	20.14	19.91	20.03	603,201	-0.04(-0.21%)
Aug 14, 2012	20.20	20.22	19.95	20.08	532,496	-0.01(-0.04%)
Aug 13, 2012	20.19	20.21	19.92	20.08	397,257	-0.14(-0.67%)
Aug 10, 2012	20.20	20.27	20.06	20.22	753,478	+0.15(+0.76%)
Aug 09, 2012	20.19	20.29	19.95	20.07	472,202	-0.09(-0.46%)
Aug 08, 2012	20.19	20.30	19.91	20.16	787,478	+0.02(+0.08%)
Aug 07, 2012	20.14	20.39	20.11	20.14	631,504	+0.08(+0.42%)
Aug 06, 2012	19.86	20.25	19.75	20.06	1,111,349	+0.42(+2.11%)
Aug 03, 2012	19.58	19.86	19.47	19.64	935,154	+0.39(+2.02%)
Aug 02, 2012	19.31	19.47	19.01	19.25	1,184,983	-0.28(-1.43%)
Aug 01, 2012	19.85	19.85	19.42	19.53	1,149,291	-0.07(-0.35%)
Jul 31, 2012	19.89	19.99	19.57	19.60	619,023	-0.18(-0.90%)
Jul 30, 2012	19.69	19.92	19.68	19.78	400,943	-0.13(-0.64%)
Jul 27, 2012	19.69	19.98	19.62	19.91	1,384,300	+0.64(+3.34%)
Jul 26, 2012	19.30	19.36	19.12	19.26	480,842	+0.44(+2.34%)
Jul 25, 2012	19.02	19.08	18.75	18.82	416,230	-0.05(-0.27%)
Jul 24, 2012	19.22	19.25	18.79	18.87	596,733	-0.25(-1.33%)
Jul 23, 2012	19.21	19.42	19.03	19.13	637,589	-0.47(-2.42%)
Jul 20, 2012	19.58	19.71	19.18	19.60	945,068	-0.16(-0.81%)
Jul 19, 2012	19.36	19.77	19.27	19.76	702,190	+0.47(+2.46%)
Jul 18, 2012	19.23	19.41	19.13	19.29	1,354,300	-0.01(-0.04%)
Jul 17, 2012	19.36	19.47	19.09	19.30	1,097,614	-0.03(-0.18%)
Jul 16, 2012	19.30	19.41	18.91	19.33	426,445	+0.00(+0.00%)
Jul 13, 2012	19.05	19.33	19.00	19.33	540,919	+0.42(+2.24%)
Jul 12, 2012	18.97	19.08	18.69	18.91	1,364,584	-0.22(-1.15%)
Jul 11, 2012	19.84	19.87	19.02	19.13	1,561,974	-0.58(-2.96%)
Jul 10, 2012	20.44	20.50	19.61	19.71	675,396	-0.46(-2.27%)
Jul 09, 2012	20.24	20.38	20.03	20.17	398,162	-0.07(-0.33%)
Jul 06, 2012	20.47	20.58	20.16	20.24	356,958	-0.36(-1.73%)
Jul 05, 2012	20.86	20.92	20.44	20.59	501,211	-0.26(-1.26%)
Jul 03, 2012	21.04	21.13	20.75	20.86	479,529	-0.93(-4.28%)

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.