Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.21	17.21	17.08	17.09	26,471	-0.30(-1.73%)
Sep 27, 2012	17.29	17.42	17.22	17.39	29,884	+0.26(+1.50%)
Sep 26, 2012	17.23	17.23	17.09	17.14	59,074	-0.15(-0.87%)
Sep 25, 2012	17.43	17.54	17.29	17.29	46,984	-0.14(-0.78%)
Sep 24, 2012	17.33	17.44	17.33	17.42	588,679	-0.06(-0.33%)
Sep 21, 2012	17.54	17.57	17.48	17.48	55,596	+0.02(+0.12%)
Sep 20, 2012	17.42	17.49	17.34	17.46	63,552	-0.14(-0.77%)
Sep 19, 2012	17.49	17.64	17.49	17.59	70,703	+0.08(+0.45%)
Sep 18, 2012	17.50	17.59	17.48	17.51	54,139	-0.03(-0.16%)
Sep 17, 2012	17.73	17.73	17.50	17.54	968,372	-0.17(-0.97%)
Sep 14, 2012	17.81	17.91	17.69	17.71	1,184,316	+0.11(+0.61%)
Sep 13, 2012	17.29	17.67	17.26	17.61	89,289	+0.34(+1.95%)
Sep 12, 2012	17.31	17.35	17.24	17.27	48,783	+0.06(+0.37%)
Sep 11, 2012	17.11	17.25	17.11	17.21	435,134	+0.23(+1.35%)
Sep 10, 2012	17.07	17.12	16.98	16.98	268,869	-0.15(-0.88%)
Sep 07, 2012	17.00	17.14	17.00	17.13	60,482	+0.22(+1.31%)
Sep 06, 2012	16.58	16.92	16.58	16.91	189,833	+0.44(+2.65%)
Sep 05, 2012	16.53	16.55	16.44	16.47	116,210	-0.04(-0.26%)
Sep 04, 2012	16.54	16.57	16.47	16.51	1,827,234	-0.09(-0.52%)
Aug 31, 2012	16.63	16.67	16.54	16.60	1,700,264	+0.14(+0.87%)
Aug 30, 2012	16.57	16.57	16.45	16.46	20,293	-0.22(-1.33%)
Aug 29, 2012	16.74	16.76	16.65	16.68	19,036	-0.04(-0.21%)
Aug 27, 2012	16.73	16.81	16.70	16.71	19,002	-0.04(-0.21%)
Aug 24, 2012	16.66	16.80	16.66	16.75	32,909	-0.01(-0.04%)
Aug 23, 2012	16.73	16.81	16.71	16.76	35,852	-0.09(-0.55%)
Aug 22, 2012	16.75	16.87	16.71	16.85	51,640	-0.00(-0.00%)
Aug 21, 2012	16.88	17.00	16.83	16.85	39,822	+0.06(+0.34%)
Aug 20, 2012	16.85	16.86	16.70	16.79	120,295	-0.10(-0.59%)
Aug 17, 2012	16.88	16.89	16.81	16.89	108,968	+0.08(+0.47%)
Aug 16, 2012	16.72	16.87	16.70	16.81	56,263	+0.16(+0.99%)
Aug 15, 2012	16.55	16.66	16.55	16.65	116,903	-0.01(-0.04%)
Aug 14, 2012	16.66	16.69	16.63	16.66	900,734	+0.05(+0.30%)
Aug 13, 2012	16.62	16.62	16.54	16.61	87,922	-0.06(-0.39%)
Aug 10, 2012	16.55	16.67	16.51	16.67	460,586	+0.08(+0.47%)
Aug 09, 2012	16.57	16.63	16.53	16.59	311,067	+0.04(+0.26%)
Aug 08, 2012	16.42	16.56	16.42	16.55	21,875	-0.01(-0.04%)
Aug 07, 2012	16.52	16.65	16.52	16.56	23,090	+0.18(+1.09%)
Aug 06, 2012	16.37	16.44	16.36	16.38	18,955	+0.11(+0.66%)
Aug 03, 2012	16.11	16.30	16.11	16.27	379,050	+0.47(+2.99%)
Aug 02, 2012	15.78	15.81	15.70	15.80	69,305	-0.28(-1.73%)
Aug 01, 2012	16.15	16.17	15.99	16.08	29,206	+0.04(+0.27%)
Jul 31, 2012	16.06	16.12	16.03	16.03	52,953	-0.03(-0.18%)
Jul 30, 2012	16.09	16.13	16.02	16.06	38,408	-0.04(-0.27%)
Jul 27, 2012	15.96	16.16	15.93	16.11	495,960	+0.32(+2.04%)
Jul 26, 2012	15.72	15.78	15.72	15.78	111,174	+0.39(+2.56%)
Jul 25, 2012	15.34	15.40	15.28	15.39	40,055	+0.12(+0.80%)
Jul 24, 2012	15.36	15.36	15.20	15.27	333,865	-0.14(-0.88%)
Jul 23, 2012	15.33	15.46	15.31	15.40	285,481	-0.36(-2.27%)
Jul 20, 2012	15.83	15.90	15.76	15.76	13,994	-0.33(-2.04%)
Jul 19, 2012	16.06	16.14	16.03	16.09	18,428	+0.16(+0.99%)
Jul 18, 2012	15.77	16.00	15.77	15.93	32,242	+0.09(+0.59%)
Jul 17, 2012	15.86	15.89	15.71	15.84	413,554	+0.05(+0.32%)
Jul 16, 2012	15.70	15.85	15.70	15.79	13,748	-0.01(-0.04%)
Jul 13, 2012	15.59	15.83	15.59	15.80	93,640	+0.19(+1.19%)
Jul 12, 2012	15.57	15.63	15.48	15.61	635,040	-0.16(-1.00%)
Jul 11, 2012	15.75	15.81	15.68	15.77	297,270	+0.07(+0.46%)
Jul 10, 2012	15.85	15.85	15.67	15.70	19,674	-0.11(-0.67%)
Jul 09, 2012	15.74	15.80	15.72	15.80	9,890	-0.04(-0.23%)
Jul 06, 2012	15.83	15.90	15.78	15.84	13,148	-0.21(-1.34%)
Jul 05, 2012	16.02	16.10	15.98	16.06	35,396	-0.20(-1.23%)
Jul 03, 2012	16.14	16.27	16.12	16.26	136,070	+0.16(+1.02%)

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.