Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	23.34	24.25	23.06	24.15	1,916,019	+0.81(+3.47%)
Sep 27, 2012	23.88	24.07	23.27	23.34	1,509,693	-0.01(-0.04%)
Sep 26, 2012	23.61	23.74	22.66	23.35	1,887,083	-0.52(-2.18%)
Sep 25, 2012	24.43	24.43	23.75	23.87	1,694,440	-0.27(-1.12%)
Sep 24, 2012	24.64	24.71	24.01	24.14	1,649,278	-0.35(-1.43%)
Sep 21, 2012	24.78	24.83	24.44	24.49	1,749,624	-0.27(-1.09%)
Sep 20, 2012	25.00	25.00	24.33	24.76	2,640,253	-0.07(-0.28%)
Sep 19, 2012	24.94	25.21	24.34	24.83	4,256,814	-0.23(-0.92%)
Sep 18, 2012	25.00	25.23	24.48	25.06	3,019,967	+0.15(+0.60%)
Sep 17, 2012	25.00	25.17	24.13	24.91	1,534,520	+0.19(+0.77%)
Sep 14, 2012	24.13	25.15	24.10	24.72	3,345,877	+0.65(+2.70%)
Sep 13, 2012	23.34	24.48	23.09	24.07	3,832,576	+0.67(+2.86%)
Sep 12, 2012	22.67	23.60	22.63	23.40	3,042,750	+0.91(+4.05%)
Sep 11, 2012	22.81	23.01	22.43	22.49	1,271,822	-0.15(-0.66%)
Sep 10, 2012	22.87	22.93	22.28	22.64	736,522	-0.31(-1.35%)
Sep 07, 2012	22.45	23.47	22.31	22.95	3,551,436	+0.44(+1.95%)
Sep 06, 2012	21.30	22.72	21.30	22.51	4,596,043	+0.77(+3.54%)
Sep 05, 2012	21.31	21.79	21.16	21.74	1,044,456	+0.44(+2.07%)
Sep 04, 2012	20.58	21.57	20.58	21.30	1,274,842	+0.18(+0.85%)
Aug 31, 2012	20.57	21.20	20.51	21.12	1,022,470	+0.71(+3.48%)
Aug 30, 2012	21.01	21.15	20.32	20.41	703,803	-0.70(-3.32%)
Aug 29, 2012	21.13	21.38	20.98	21.11	641,133	+0.34(+1.64%)
Aug 27, 2012	20.95	21.22	20.60	20.77	514,235	-0.17(-0.81%)
Aug 24, 2012	20.84	21.18	20.51	20.94	566,602	-0.05(-0.24%)
Aug 23, 2012	21.06	21.15	20.52	20.99	680,730	-0.19(-0.90%)
Aug 22, 2012	21.07	21.30	20.87	21.18	583,635	+0.08(+0.38%)
Aug 21, 2012	20.92	21.50	20.51	21.10	1,041,253	+0.21(+1.01%)
Aug 20, 2012	21.12	21.23	20.52	20.89	853,015	-0.35(-1.65%)
Aug 17, 2012	21.61	21.62	20.95	21.24	841,477	-0.22(-1.03%)
Aug 16, 2012	20.25	21.53	20.05	21.46	1,185,381	+1.33(+6.61%)
Aug 15, 2012	20.15	20.36	19.70	20.13	705,502	-0.07(-0.35%)
Aug 14, 2012	20.40	20.60	20.05	20.20	885,110	-0.20(-0.98%)
Aug 13, 2012	20.68	20.91	20.22	20.40	587,880	-0.22(-1.07%)
Aug 10, 2012	20.82	20.94	20.35	20.62	1,085,155	-0.28(-1.34%)
Aug 09, 2012	21.07	21.09	20.70	20.90	333,143	-0.21(-0.99%)
Aug 08, 2012	20.77	21.20	20.68	21.11	1,377,358	+0.25(+1.20%)
Aug 07, 2012	21.36	21.58	20.74	20.86	1,174,252	-0.47(-2.19%)
Aug 06, 2012	20.74	21.79	20.21	21.33	2,329,900	+0.86(+4.19%)
Aug 03, 2012	19.64	20.62	19.32	20.47	2,206,260	+1.22(+6.34%)
Aug 02, 2012	19.32	19.96	19.09	19.25	1,001,082	-0.49(-2.48%)
Aug 01, 2012	19.42	19.99	19.26	19.74	2,530,631	+0.51(+2.65%)
Jul 31, 2012	21.00	21.57	19.06	19.23	2,968,792	-1.60(-7.68%)
Jul 30, 2012	20.25	20.99	20.24	20.83	3,146,033	+0.61(+3.02%)
Jul 27, 2012	18.84	20.33	18.52	20.22	2,036,670	+1.22(+6.42%)
Jul 26, 2012	19.50	19.50	18.93	19.00	1,159,555	+0.00(+0.00%)
Jul 25, 2012	18.92	19.23	18.59	19.00	1,006,865	+0.18(+0.96%)
Jul 24, 2012	18.55	19.24	18.55	18.82	1,361,568	+0.28(+1.51%)
Jul 23, 2012	18.28	18.64	18.07	18.54	908,288	-0.43(-2.27%)
Jul 20, 2012	19.24	19.39	18.72	18.97	1,587,255	-0.48(-2.47%)
Jul 19, 2012	18.90	19.54	18.77	19.45	2,017,485	+0.76(+4.07%)
Jul 18, 2012	18.00	19.05	17.83	18.69	1,093,295	+0.68(+3.78%)
Jul 17, 2012	17.97	18.18	17.73	18.01	1,857,596	+0.17(+0.95%)
Jul 16, 2012	18.44	18.63	17.73	17.84	1,035,049	-0.72(-3.88%)
Jul 13, 2012	18.27	18.69	18.26	18.56	472,678	+0.26(+1.42%)
Jul 12, 2012	18.12	18.47	17.95	18.30	1,148,680	-0.11(-0.60%)
Jul 11, 2012	18.18	18.90	18.18	18.41	734,295	+0.06(+0.33%)
Jul 10, 2012	18.80	19.03	18.20	18.35	1,007,269	-0.50(-2.65%)
Jul 09, 2012	18.80	19.08	18.42	18.85	1,241,775	-0.05(-0.26%)
Jul 06, 2012	19.74	20.17	18.80	18.90	1,564,324	-1.35(-6.67%)
Jul 05, 2012	19.99	20.48	19.68	20.25	1,641,805	+0.98(+5.09%)
Jul 03, 2012	19.00	19.95	19.00	19.27	974,760	+0.30(+1.58%)

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.