Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	17.90	18.20	17.85	17.95	602,841	-0.04(-0.22%)
Sep 27, 2012	18.03	18.35	17.95	17.99	342,524	+0.05(+0.27%)
Sep 26, 2012	18.01	18.21	17.88	17.94	160,632	-0.04(-0.22%)
Sep 25, 2012	18.28	18.69	17.94	17.98	285,951	-0.20(-1.08%)
Sep 24, 2012	18.41	18.63	18.15	18.17	318,573	-0.34(-1.86%)
Sep 21, 2012	18.69	18.72	18.38	18.52	323,027	+0.03(+0.16%)
Sep 20, 2012	18.42	18.52	18.07	18.49	130,573	-0.07(-0.37%)
Sep 19, 2012	18.47	18.65	18.39	18.56	142,531	+0.08(+0.43%)
Sep 18, 2012	17.94	18.49	17.92	18.48	96,826	+0.60(+3.36%)
Sep 17, 2012	17.87	17.90	17.63	17.88	110,085	-0.17(-0.93%)
Sep 14, 2012	17.57	18.07	17.52	18.05	181,099	+0.51(+2.92%)
Sep 13, 2012	17.27	17.55	17.17	17.53	128,951	+0.25(+1.42%)
Sep 12, 2012	16.82	17.33	16.76	17.29	154,812	+0.53(+3.17%)
Sep 11, 2012	16.21	16.92	16.21	16.76	167,805	+0.57(+3.53%)
Sep 10, 2012	16.00	16.22	15.96	16.18	327,200	+0.16(+0.98%)
Sep 07, 2012	15.93	16.06	15.86	16.03	149,083	+0.10(+0.62%)
Sep 06, 2012	15.38	15.98	15.15	15.93	176,229	+0.68(+4.46%)
Sep 05, 2012	15.45	15.56	15.03	15.25	216,381	-0.22(-1.40%)
Sep 04, 2012	14.82	15.67	14.82	15.46	242,557	+0.64(+4.32%)
Aug 31, 2012	14.89	14.96	14.78	14.82	67,131	+0.02(+0.13%)
Aug 30, 2012	14.90	15.20	14.78	14.80	153,385	-0.20(-1.31%)
Aug 29, 2012	14.93	15.07	14.69	15.00	70,740	+0.15(+1.00%)
Aug 27, 2012	15.02	15.04	14.79	14.85	165,758	-0.16(-1.05%)
Aug 24, 2012	14.93	15.19	14.92	15.01	133,368	+0.04(+0.26%)
Aug 23, 2012	15.41	15.41	14.92	14.97	134,335	-0.48(-3.12%)
Aug 22, 2012	15.22	15.56	15.02	15.45	298,487	+0.17(+1.10%)
Aug 21, 2012	15.10	15.29	14.98	15.29	1,067,720	+0.19(+1.24%)
Aug 20, 2012	15.23	15.23	14.94	15.10	95,199	-0.19(-1.22%)
Aug 17, 2012	15.45	15.60	15.22	15.29	199,394	-0.23(-1.46%)
Aug 16, 2012	15.11	15.54	15.10	15.51	192,964	+0.31(+2.01%)
Aug 15, 2012	14.79	15.25	14.79	15.21	161,333	+0.37(+2.52%)
Aug 14, 2012	15.24	15.26	14.78	14.83	275,780	-0.32(-2.08%)
Aug 13, 2012	15.24	15.29	14.65	15.15	223,097	-0.15(-0.97%)
Aug 10, 2012	15.30	15.37	15.17	15.30	49,892	-0.01(-0.06%)
Aug 09, 2012	15.20	15.62	15.10	15.31	207,667	-0.04(-0.26%)
Aug 08, 2012	15.20	15.35	15.19	15.35	211,497	+0.08(+0.52%)
Aug 07, 2012	15.27	15.28	15.23	15.27	223,085	+0.01(+0.06%)
Aug 06, 2012	15.27	15.32	15.13	15.26	479,613	+0.01(+0.06%)
Aug 03, 2012	15.59	15.89	15.12	15.25	948,499	-0.33(-2.09%)
Aug 02, 2012	16.97	17.26	15.09	15.57	1,999,259	-3.40(-17.91%)
Aug 01, 2012	19.19	19.21	18.91	18.97	165,125	-0.14(-0.72%)
Jul 31, 2012	18.84	19.45	18.83	19.11	155,206	+0.23(+1.20%)
Jul 30, 2012	19.39	19.40	18.80	18.88	74,345	-0.49(-2.54%)
Jul 27, 2012	18.83	19.46	18.72	19.38	254,405	+0.63(+3.36%)
Jul 26, 2012	19.22	19.22	18.73	18.74	238,664	-0.22(-1.14%)
Jul 25, 2012	18.73	19.46	18.69	18.96	561,379	+0.25(+1.32%)
Jul 24, 2012	18.52	18.77	18.22	18.72	297,760	-0.05(-0.26%)
Jul 23, 2012	18.76	18.99	18.61	18.76	183,141	-0.27(-1.40%)
Jul 20, 2012	19.48	19.48	18.85	19.03	59,949	-0.59(-3.01%)
Jul 19, 2012	19.70	20.02	18.74	19.62	203,500	-0.19(-0.94%)
Jul 18, 2012	19.62	19.90	19.61	19.81	71,733	+0.09(+0.45%)
Jul 17, 2012	19.39	19.88	19.09	19.72	110,811	+0.36(+1.88%)
Jul 16, 2012	19.04	19.83	18.88	19.36	231,753	+0.20(+1.03%)
Jul 13, 2012	19.06	19.21	18.92	19.16	296,434	+0.18(+0.93%)
Jul 12, 2012	18.87	19.27	18.86	18.98	368,044	-0.04(-0.21%)
Jul 11, 2012	19.27	19.29	18.81	19.02	375,986	-0.25(-1.28%)
Jul 10, 2012	19.77	19.89	19.18	19.27	81,657	-0.34(-1.76%)
Jul 09, 2012	20.13	20.13	19.35	19.61	102,511	-0.54(-2.69%)
Jul 06, 2012	20.58	20.86	20.10	20.15	136,697	-0.68(-3.26%)
Jul 05, 2012	20.42	21.26	20.42	20.83	95,925	+0.32(+1.58%)
Jul 03, 2012	20.00	20.58	20.00	20.51	56,768	+0.47(+2.36%)

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.