Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.60	18.60	18.26	18.32	1,108,008	-0.57(-3.01%)
Sep 27, 2012	18.72	18.98	18.58	18.89	462,738	+0.29(+1.57%)
Sep 26, 2012	18.74	18.77	18.55	18.60	1,050,230	-0.59(-3.07%)
Sep 25, 2012	19.53	19.64	19.17	19.19	401,987	-0.31(-1.59%)
Sep 24, 2012	19.38	19.58	19.35	19.50	561,707	-0.16(-0.81%)
Sep 21, 2012	19.65	19.78	19.58	19.66	525,016	+0.42(+2.20%)
Sep 20, 2012	19.10	19.27	19.06	19.23	532,604	-0.29(-1.49%)
Sep 19, 2012	19.47	19.60	19.36	19.53	540,614	+0.08(+0.41%)
Sep 18, 2012	19.45	19.57	19.34	19.45	398,714	-0.33(-1.67%)
Sep 17, 2012	19.80	19.92	19.72	19.78	732,786	-0.03(-0.13%)
Sep 14, 2012	19.86	20.15	19.74	19.80	850,773	+0.26(+1.32%)
Sep 13, 2012	18.98	19.64	18.86	19.55	777,694	+0.39(+2.04%)
Sep 12, 2012	19.21	19.29	19.06	19.15	767,064	+0.26(+1.37%)
Sep 11, 2012	18.60	19.00	18.59	18.90	868,553	+0.40(+2.15%)
Sep 10, 2012	18.59	18.72	18.48	18.50	321,167	-0.27(-1.45%)
Sep 07, 2012	18.63	18.82	18.54	18.77	1,053,639	+0.36(+1.94%)
Sep 06, 2012	17.77	18.47	17.75	18.41	1,253,052	+1.01(+5.78%)
Sep 05, 2012	17.56	17.60	17.38	17.41	1,657,021	-0.11(-0.60%)
Sep 04, 2012	17.55	17.60	17.41	17.51	696,149	+0.24(+1.38%)
Aug 31, 2012	17.17	17.38	17.02	17.28	611,135	+0.63(+3.78%)
Aug 30, 2012	16.87	16.89	16.63	16.65	237,975	-0.36(-2.14%)
Aug 29, 2012	17.02	17.04	16.93	17.01	315,099	-0.05(-0.27%)
Aug 27, 2012	17.08	17.19	17.04	17.06	612,011	+0.10(+0.59%)
Aug 24, 2012	16.71	17.07	16.67	16.96	596,738	+0.11(+0.67%)
Aug 23, 2012	16.82	16.96	16.66	16.85	715,824	-0.26(-1.51%)
Aug 22, 2012	16.98	17.12	16.89	17.10	431,995	-0.12(-0.69%)
Aug 21, 2012	17.13	17.41	17.13	17.22	623,307	+0.11(+0.66%)
Aug 20, 2012	17.01	17.12	16.85	17.11	1,057,044	-0.11(-0.65%)
Aug 17, 2012	17.28	17.30	17.12	17.22	818,921	+0.24(+1.40%)
Aug 16, 2012	16.51	17.06	16.51	16.98	2,261,644	+0.85(+5.29%)
Aug 15, 2012	16.10	16.17	16.07	16.13	354,577	+0.05(+0.33%)
Aug 14, 2012	16.15	16.19	16.04	16.08	310,005	+0.07(+0.45%)
Aug 13, 2012	16.05	16.16	15.87	16.01	318,078	+0.02(+0.12%)
Aug 10, 2012	15.87	16.00	15.78	15.99	575,665	-0.04(-0.25%)
Aug 09, 2012	16.01	16.13	15.95	16.03	424,789	-0.20(-1.22%)
Aug 08, 2012	16.06	16.26	16.04	16.22	279,343	-0.13(-0.81%)
Aug 07, 2012	16.34	16.49	16.31	16.36	719,973	+0.39(+2.44%)
Aug 06, 2012	15.75	16.07	15.73	15.97	1,062,038	+0.62(+4.05%)
Aug 03, 2012	14.98	15.42	14.92	15.34	802,193	+1.06(+7.41%)
Aug 02, 2012	14.36	14.71	14.10	14.29	971,140	-0.85(-5.64%)
Aug 01, 2012	15.17	15.28	15.09	15.14	707,392	-0.02(-0.13%)
Jul 31, 2012	15.20	15.30	15.13	15.16	739,646	-0.13(-0.87%)
Jul 30, 2012	15.13	15.32	15.09	15.29	510,626	+0.13(+0.87%)
Jul 27, 2012	14.58	15.26	14.58	15.16	1,292,922	+0.87(+6.11%)
Jul 26, 2012	14.17	14.38	14.14	14.29	992,770	+0.95(+7.15%)
Jul 25, 2012	13.43	13.46	13.28	13.33	847,211	+0.13(+0.95%)
Jul 24, 2012	13.51	13.51	13.05	13.21	1,994,065	-0.56(-4.08%)
Jul 23, 2012	13.55	13.85	13.45	13.77	2,121,563	-0.20(-1.42%)
Jul 20, 2012	14.11	14.24	13.89	13.97	2,291,832	-1.01(-6.76%)
Jul 19, 2012	14.98	15.04	14.85	14.98	801,721	+0.05(+0.31%)
Jul 18, 2012	14.75	14.95	14.75	14.93	899,985	-0.01(-0.04%)
Jul 17, 2012	15.00	15.01	14.66	14.94	262,030	+0.13(+0.85%)
Jul 16, 2012	14.77	14.86	14.61	14.81	460,142	-0.24(-1.63%)
Jul 13, 2012	14.85	15.11	14.85	15.06	450,139	+0.15(+0.98%)
Jul 12, 2012	14.88	14.94	14.74	14.91	518,860	-0.34(-2.26%)
Jul 11, 2012	15.20	15.36	15.15	15.26	851,288	+0.30(+1.99%)
Jul 10, 2012	15.33	15.34	14.92	14.96	427,948	-0.17(-1.09%)
Jul 09, 2012	15.13	15.15	14.99	15.13	490,800	-0.10(-0.65%)
Jul 06, 2012	15.30	15.31	15.07	15.22	928,141	-0.54(-3.40%)
Jul 05, 2012	15.83	15.85	15.67	15.76	1,189,844	-0.80(-4.83%)
Jul 03, 2012	16.34	16.58	16.32	16.56	662,482	+0.13(+0.81%)

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.