Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	16.56	16.73	16.38	16.41	232,517	-0.25(-1.52%)
Sep 27, 2012	16.69	16.80	16.59	16.67	122,959	+0.03(+0.16%)
Sep 26, 2012	16.85	16.86	16.59	16.64	134,277	-0.16(-0.94%)
Sep 25, 2012	16.93	16.99	16.72	16.80	121,755	-0.09(-0.53%)
Sep 24, 2012	16.77	16.96	16.68	16.89	100,428	+0.01(+0.08%)
Sep 21, 2012	16.87	17.09	16.78	16.87	159,085	+0.18(+1.05%)
Sep 20, 2012	16.63	16.82	16.54	16.70	102,237	-0.07(-0.40%)
Sep 19, 2012	16.82	16.85	16.64	16.77	53,142	-0.06(-0.38%)
Sep 18, 2012	16.48	16.85	16.48	16.83	88,328	+0.28(+1.72%)
Sep 17, 2012	16.59	16.60	16.23	16.55	91,159	-0.18(-1.08%)
Sep 14, 2012	16.66	16.93	16.64	16.73	131,437	+0.11(+0.68%)
Sep 13, 2012	16.21	16.69	15.92	16.61	175,705	+0.39(+2.39%)
Sep 12, 2012	16.22	16.31	15.99	16.22	98,932	+0.10(+0.62%)
Sep 11, 2012	16.26	16.48	16.09	16.13	123,274	-0.23(-1.43%)
Sep 10, 2012	16.32	16.49	16.27	16.36	70,020	+0.09(+0.53%)
Sep 07, 2012	15.56	16.32	15.56	16.27	135,964	+0.76(+4.91%)
Sep 06, 2012	14.85	15.57	14.85	15.51	209,062	+0.74(+5.01%)
Sep 05, 2012	15.13	15.20	14.56	14.77	438,860	-0.39(-2.59%)
Sep 04, 2012	15.24	15.28	14.92	15.16	116,468	-0.13(-0.86%)
Aug 31, 2012	15.56	15.56	15.14	15.30	170,449	-0.10(-0.64%)
Aug 30, 2012	15.38	15.55	15.27	15.39	54,142	-0.14(-0.87%)
Aug 29, 2012	15.43	15.70	15.37	15.53	59,474	-0.02(-0.10%)
Aug 27, 2012	15.52	15.69	15.46	15.55	48,375	+0.12(+0.76%)
Aug 24, 2012	15.41	15.51	15.33	15.43	25,320	-0.04(-0.26%)
Aug 23, 2012	15.69	15.69	15.42	15.47	36,825	-0.27(-1.72%)
Aug 22, 2012	15.87	15.89	15.64	15.74	47,975	-0.21(-1.30%)
Aug 21, 2012	15.84	16.07	15.83	15.95	70,946	+0.20(+1.26%)
Aug 20, 2012	15.76	15.80	15.56	15.75	54,420	-0.14(-0.88%)
Aug 17, 2012	15.82	15.90	15.67	15.89	100,171	+0.01(+0.06%)
Aug 16, 2012	15.59	15.92	15.43	15.88	67,046	+0.26(+1.64%)
Aug 15, 2012	15.21	15.64	15.21	15.62	70,642	+0.35(+2.27%)
Aug 14, 2012	15.44	15.50	15.16	15.28	90,022	-0.09(-0.61%)
Aug 13, 2012	15.30	15.37	15.16	15.37	56,394	+0.00(+0.00%)
Aug 10, 2012	15.17	15.43	15.11	15.37	58,270	+0.13(+0.83%)
Aug 09, 2012	15.33	15.40	15.24	15.24	102,792	-0.09(-0.62%)
Aug 08, 2012	15.39	15.60	15.29	15.34	88,408	-0.08(-0.53%)
Aug 07, 2012	15.49	15.67	15.42	15.42	87,341	+0.06(+0.41%)
Aug 06, 2012	15.47	15.77	15.34	15.36	123,943	-0.09(-0.55%)
Aug 03, 2012	15.11	15.49	15.07	15.44	163,835	+0.60(+4.03%)
Aug 02, 2012	14.78	15.12	14.68	14.84	207,024	-0.04(-0.27%)
Aug 01, 2012	15.32	15.37	14.88	14.88	133,864	-0.36(-2.39%)
Jul 31, 2012	15.46	15.60	15.24	15.25	198,501	-0.25(-1.60%)
Jul 30, 2012	15.77	15.82	15.37	15.50	160,044	-0.29(-1.85%)
Jul 27, 2012	15.49	15.85	15.47	15.79	149,105	+0.37(+2.39%)
Jul 26, 2012	15.48	15.67	15.33	15.42	118,558	+0.18(+1.15%)
Jul 25, 2012	15.41	15.48	15.17	15.24	164,907	-0.05(-0.35%)
Jul 24, 2012	15.71	15.71	15.24	15.30	310,621	-0.36(-2.33%)
Jul 23, 2012	15.65	16.04	15.49	15.66	476,286	-0.49(-3.06%)
Jul 20, 2012	15.30	16.65	15.30	16.16	883,769	-1.61(-9.04%)
Jul 19, 2012	17.73	17.93	17.62	17.76	182,242	+0.02(+0.10%)
Jul 18, 2012	17.03	17.91	16.97	17.75	341,584	+0.67(+3.95%)
Jul 17, 2012	17.35	17.35	16.98	17.07	93,909	-0.14(-0.81%)
Jul 16, 2012	17.23	17.25	17.00	17.21	83,476	-0.12(-0.68%)
Jul 13, 2012	17.51	17.55	17.26	17.33	276,653	-0.16(-0.93%)
Jul 12, 2012	17.05	17.64	16.92	17.49	295,690	+0.32(+1.86%)
Jul 11, 2012	17.14	17.20	17.00	17.17	100,889	+0.04(+0.24%)
Jul 10, 2012	17.17	17.37	17.08	17.13	237,327	-0.04(-0.24%)
Jul 09, 2012	17.11	17.18	16.96	17.17	172,241	-0.00(-0.03%)
Jul 06, 2012	17.14	17.22	17.06	17.17	106,734	-0.13(-0.73%)
Jul 05, 2012	17.13	17.34	17.11	17.30	127,747	+0.10(+0.60%)
Jul 03, 2012	17.10	17.20	17.06	17.20	166,980	+0.07(+0.42%)

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.