Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.13	18.27	18.03	18.15	309,095	-0.10(-0.57%)
Sep 27, 2012	18.11	18.27	17.95	18.25	233,083	+0.18(+1.02%)
Sep 26, 2012	18.23	18.45	17.99	18.07	326,084	-0.16(-0.88%)
Sep 25, 2012	18.57	18.72	18.16	18.23	599,895	-0.17(-0.93%)
Sep 24, 2012	18.96	19.16	18.31	18.40	994,800	-0.83(-4.30%)
Sep 21, 2012	19.33	19.35	19.16	19.22	449,265	+0.10(+0.50%)
Sep 20, 2012	18.96	19.17	18.86	19.13	267,889	+0.06(+0.31%)
Sep 19, 2012	18.93	19.15	18.93	19.07	475,466	+0.14(+0.72%)
Sep 18, 2012	18.82	19.04	18.82	18.93	280,699	+0.08(+0.44%)
Sep 17, 2012	18.74	18.89	18.74	18.85	229,207	+0.11(+0.60%)
Sep 14, 2012	18.43	18.75	18.39	18.74	506,235	+0.42(+2.29%)
Sep 13, 2012	18.40	18.61	18.21	18.32	562,323	-0.05(-0.28%)
Sep 12, 2012	18.35	18.45	18.27	18.37	212,067	+0.06(+0.33%)
Sep 11, 2012	18.30	18.45	18.25	18.31	154,428	+0.01(+0.07%)
Sep 10, 2012	18.32	18.46	18.28	18.30	146,821	-0.00(-0.02%)
Sep 07, 2012	18.15	18.40	18.07	18.30	222,862	+0.26(+1.44%)
Sep 06, 2012	17.71	18.21	17.69	18.04	285,525	+0.47(+2.68%)
Sep 05, 2012	17.36	17.66	17.31	17.57	303,016	+0.31(+1.78%)
Sep 04, 2012	17.24	17.36	16.97	17.26	175,262	+0.06(+0.37%)
Aug 31, 2012	17.20	17.27	16.94	17.20	274,652	+0.19(+1.10%)
Aug 30, 2012	17.28	17.31	17.00	17.01	262,930	-0.39(-2.22%)
Aug 29, 2012	17.39	17.44	17.19	17.40	172,851	-0.03(-0.16%)
Aug 27, 2012	17.64	17.77	17.36	17.43	118,171	-0.14(-0.82%)
Aug 24, 2012	17.42	17.61	17.35	17.57	227,791	+0.08(+0.46%)
Aug 23, 2012	17.72	17.72	17.42	17.49	85,295	-0.23(-1.30%)
Aug 22, 2012	17.71	17.82	17.50	17.72	235,489	-0.00(-0.02%)
Aug 21, 2012	18.11	18.22	17.68	17.73	252,040	-0.29(-1.59%)
Aug 20, 2012	17.98	18.11	17.85	18.01	402,639	-0.01(-0.04%)
Aug 17, 2012	17.79	18.03	17.69	18.02	231,310	+0.19(+1.07%)
Aug 16, 2012	17.57	17.86	17.54	17.83	163,088	+0.27(+1.54%)
Aug 15, 2012	17.31	17.58	17.31	17.56	187,872	+0.14(+0.82%)
Aug 14, 2012	17.52	17.55	17.36	17.42	226,947	+0.02(+0.14%)
Aug 13, 2012	17.80	17.80	17.21	17.39	398,892	-0.49(-2.72%)
Aug 10, 2012	17.69	17.95	17.52	17.88	191,215	+0.14(+0.79%)
Aug 09, 2012	17.68	17.83	17.63	17.74	368,020	+0.02(+0.09%)
Aug 08, 2012	17.61	17.75	17.42	17.72	232,576	+0.06(+0.32%)
Aug 07, 2012	17.58	17.75	17.49	17.67	444,723	+0.11(+0.61%)
Aug 06, 2012	17.52	17.67	17.36	17.56	308,644	+0.08(+0.46%)
Aug 03, 2012	17.31	17.67	17.16	17.48	344,685	+0.44(+2.59%)
Aug 02, 2012	16.45	17.09	16.45	17.04	431,057	+0.38(+2.27%)
Aug 01, 2012	17.02	17.11	16.65	16.66	295,978	-0.31(-1.85%)
Jul 31, 2012	16.87	17.08	16.78	16.97	300,735	+0.02(+0.09%)
Jul 30, 2012	17.10	17.10	16.77	16.96	364,817	-0.09(-0.51%)
Jul 27, 2012	16.66	17.23	16.27	17.05	484,483	+0.43(+2.56%)
Jul 26, 2012	17.05	17.09	16.44	16.62	547,765	-0.20(-1.18%)
Jul 25, 2012	16.79	16.97	16.31	16.82	421,287	+0.18(+1.08%)
Jul 24, 2012	16.91	17.51	15.81	16.64	1,034,399	-0.28(-1.65%)
Jul 23, 2012	16.75	17.04	16.62	16.92	219,636	-0.20(-1.19%)
Jul 20, 2012	17.44	17.46	16.98	17.12	459,325	-0.50(-2.82%)
Jul 19, 2012	17.59	17.67	17.47	17.62	157,143	+0.08(+0.45%)
Jul 18, 2012	17.25	17.61	17.25	17.54	161,436	+0.24(+1.40%)
Jul 17, 2012	17.43	17.43	16.99	17.30	271,603	+0.00(+0.00%)
Jul 16, 2012	17.41	17.43	17.22	17.30	152,582	-0.17(-0.98%)
Jul 13, 2012	17.24	17.55	17.17	17.47	245,282	+0.29(+1.67%)
Jul 12, 2012	16.95	17.30	16.83	17.18	256,345	+0.15(+0.89%)
Jul 11, 2012	17.09	17.21	16.89	17.03	215,158	-0.03(-0.16%)
Jul 10, 2012	17.06	17.22	16.93	17.06	324,163	+0.14(+0.80%)
Jul 09, 2012	16.91	17.09	16.81	16.92	372,450	-0.05(-0.31%)
Jul 06, 2012	17.11	17.16	16.96	16.97	172,122	-0.37(-2.16%)
Jul 05, 2012	17.37	17.43	17.23	17.35	207,440	-0.08(-0.48%)
Jul 03, 2012	16.98	17.50	16.98	17.43	170,507	+0.41(+2.41%)

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.