Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.65	17.77	17.44	17.74	3,460,847	+0.04(+0.23%)
Sep 27, 2012	17.76	17.81	17.55	17.70	2,614,470	-0.02(-0.11%)
Sep 26, 2012	17.68	17.81	17.63	17.72	1,772,399	+0.07(+0.40%)
Sep 25, 2012	17.73	17.82	17.65	17.65	2,223,897	-0.04(-0.23%)
Sep 24, 2012	17.51	17.70	17.46	17.69	1,897,543	+0.18(+1.03%)
Sep 21, 2012	17.50	17.51	17.40	17.51	2,763,730	+0.06(+0.34%)
Sep 20, 2012	17.34	17.45	17.33	17.45	1,532,853	+0.08(+0.46%)
Sep 19, 2012	17.41	17.48	17.34	17.37	928,657	-0.01(-0.06%)
Sep 18, 2012	17.40	17.44	17.30	17.38	1,383,569	-0.01(-0.06%)
Sep 17, 2012	17.47	17.56	17.26	17.39	2,898,807	-0.07(-0.40%)
Sep 14, 2012	17.58	17.63	17.44	17.46	3,167,706	-0.09(-0.51%)
Sep 13, 2012	17.43	17.56	17.32	17.55	3,999,048	+0.15(+0.86%)
Sep 12, 2012	17.57	17.57	17.39	17.40	1,493,615	-0.10(-0.57%)
Sep 11, 2012	17.45	17.54	17.45	17.50	1,404,134	+0.05(+0.29%)
Sep 10, 2012	17.65	17.65	17.45	17.45	1,313,597	-0.09(-0.51%)
Sep 07, 2012	17.43	17.54	17.38	17.54	1,753,720	-0.06(-0.34%)
Sep 06, 2012	17.44	17.60	17.41	17.60	1,346,868	+0.24(+1.38%)
Sep 05, 2012	17.55	17.55	17.35	17.36	1,261,864	-0.13(-0.74%)
Sep 04, 2012	17.35	17.53	17.30	17.49	1,435,047	+0.13(+0.75%)
Aug 31, 2012	17.49	17.50	17.32	17.36	1,332,336	-0.07(-0.40%)
Aug 30, 2012	17.41	17.45	17.34	17.43	1,183,261	+0.01(+0.06%)
Aug 29, 2012	17.56	17.59	17.42	17.42	1,204,333	-0.11(-0.63%)
Aug 27, 2012	17.61	17.61	17.51	17.53	1,109,879	-0.08(-0.45%)
Aug 24, 2012	17.56	17.61	17.47	17.61	1,157,752	+0.04(+0.23%)
Aug 23, 2012	17.76	17.79	17.54	17.57	1,260,097	-0.22(-1.24%)
Aug 22, 2012	17.84	17.87	17.77	17.79	1,319,601	-0.04(-0.22%)
Aug 21, 2012	17.89	18.02	17.79	17.83	1,581,172	-0.02(-0.11%)
Aug 20, 2012	17.82	17.92	17.80	17.85	1,431,714	-0.03(-0.17%)
Aug 17, 2012	17.88	17.94	17.83	17.88	987,700	+0.05(+0.28%)
Aug 16, 2012	17.81	17.94	17.75	17.83	1,272,076	+0.04(+0.22%)
Aug 15, 2012	17.91	17.98	17.78	17.79	1,310,406	-0.21(-1.17%)
Aug 14, 2012	17.96	18.05	17.91	18.00	1,616,651	+0.10(+0.56%)
Aug 13, 2012	17.91	17.93	17.84	17.90	1,536,037	-0.04(-0.22%)
Aug 11, 2012	17.91	17.98	17.80	17.94	1,511,919	+0.00(+0.00%)
Aug 10, 2012	17.91	17.98	17.80	17.94	1,511,919	-0.13(-0.72%)
Aug 09, 2012	17.90	18.09	17.87	18.07	1,963,968	+0.16(+0.89%)
Aug 08, 2012	17.79	17.92	17.70	17.91	1,957,580	+0.11(+0.62%)
Aug 07, 2012	17.96	18.00	17.80	17.80	1,508,447	-0.11(-0.61%)
Aug 06, 2012	17.95	18.03	17.89	17.91	1,321,709	-0.07(-0.39%)
Aug 03, 2012	17.88	17.98	17.78	17.98	5,941,830	+0.21(+1.18%)
Aug 02, 2012	17.90	18.05	17.71	17.77	2,727,417	-0.40(-2.20%)
Aug 01, 2012	18.25	18.64	18.11	18.17	3,001,034	-0.02(-0.11%)
Jul 31, 2012	18.43	18.44	18.17	18.19	1,265,084	-0.26(-1.41%)
Jul 30, 2012	18.21	18.45	18.16	18.45	1,320,345	+0.23(+1.26%)
Jul 27, 2012	18.01	18.24	17.95	18.22	1,773,500	+0.32(+1.79%)
Jul 26, 2012	17.87	17.95	17.75	17.90	1,262,710	+0.23(+1.30%)
Jul 25, 2012	17.78	17.80	17.60	17.67	1,295,227	-0.05(-0.28%)
Jul 24, 2012	18.16	18.16	17.66	17.72	2,446,216	-0.35(-1.94%)
Jul 23, 2012	18.10	18.16	17.99	18.07	1,000,187	-0.17(-0.93%)
Jul 20, 2012	18.15	18.35	18.07	18.24	1,596,468	+0.06(+0.33%)
Jul 19, 2012	18.10	18.23	17.99	18.18	2,181,137	+0.09(+0.50%)
Jul 18, 2012	17.96	18.11	17.91	18.09	2,186,227	+0.09(+0.50%)
Jul 17, 2012	17.91	18.00	17.80	18.00	1,864,469	+0.09(+0.50%)
Jul 16, 2012	17.87	18.13	17.85	17.91	3,273,473	-0.38(-2.08%)
Jul 14, 2012	18.11	18.29	18.10	18.29	915,675	+0.00(+0.00%)
Jul 13, 2012	18.11	18.29	18.10	18.29	915,675	+0.21(+1.16%)
Jul 12, 2012	18.00	18.14	17.96	18.08	1,179,853	-0.01(-0.06%)
Jul 11, 2012	18.08	18.14	17.99	18.09	1,231,418	+0.05(+0.28%)
Jul 10, 2012	18.15	18.20	17.94	18.04	1,410,697	-0.07(-0.39%)
Jul 09, 2012	18.17	18.18	18.02	18.11	1,194,917	-0.06(-0.33%)
Jul 06, 2012	18.13	18.25	18.09	18.17	1,092,782	-0.10(-0.55%)
Jul 05, 2012	18.26	18.35	18.20	18.27	1,382,347	-0.03(-0.16%)
Jul 03, 2012	18.24	18.31	18.18	18.30	728,978	+0.08(+0.44%)

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.