Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.65	21.80	21.48	21.60	28,080	+0.47(+2.22%)
Aug 30, 2012	21.26	21.39	21.02	21.13	24,416	-0.47(-2.18%)
Aug 29, 2012	21.44	21.61	21.31	21.60	27,039	-0.18(-0.83%)
Aug 27, 2012	21.82	21.91	21.62	21.78	14,966	+0.38(+1.78%)
Aug 24, 2012	21.04	21.49	21.00	21.40	18,574	-0.22(-1.02%)
Aug 23, 2012	21.60	21.89	21.42	21.62	124,450	-0.36(-1.64%)
Aug 22, 2012	21.77	22.14	21.71	21.98	64,406	+0.24(+1.10%)
Aug 21, 2012	21.77	22.28	21.55	21.74	47,812	+0.38(+1.78%)
Aug 20, 2012	20.97	21.36	20.81	21.36	11,720	-0.25(-1.16%)
Aug 17, 2012	21.56	21.65	21.46	21.61	18,210	+0.12(+0.56%)
Aug 16, 2012	21.07	21.52	20.99	21.49	10,997	+0.77(+3.72%)
Aug 15, 2012	20.65	20.82	20.61	20.72	10,720	+0.10(+0.48%)
Aug 14, 2012	20.81	20.90	20.62	20.62	13,998	-0.19(-0.91%)
Aug 13, 2012	20.94	20.95	20.75	20.81	8,158	-0.07(-0.34%)
Aug 11, 2012	20.62	20.88	20.50	20.88	128,584	+0.00(+0.00%)
Aug 10, 2012	20.62	20.88	20.50	20.88	128,584	+0.09(+0.43%)
Aug 09, 2012	20.74	21.00	20.72	20.79	21,492	+0.06(+0.29%)
Aug 08, 2012	20.61	20.93	20.61	20.73	7,711	+0.02(+0.10%)
Aug 07, 2012	20.73	21.00	20.71	20.71	17,370	+0.14(+0.68%)
Aug 06, 2012	20.77	21.00	20.48	20.57	32,775	+0.86(+4.36%)
Aug 03, 2012	19.21	19.95	19.21	19.71	54,068	+1.88(+10.54%)
Aug 02, 2012	18.02	18.31	17.55	17.83	75,088	-1.04(-5.51%)
Aug 01, 2012	19.09	19.13	18.55	18.87	24,767	+0.33(+1.78%)
Jul 31, 2012	18.74	18.84	18.40	18.54	25,107	-0.46(-2.42%)
Jul 30, 2012	18.87	19.29	18.87	19.00	41,864	+0.15(+0.80%)
Jul 27, 2012	18.17	19.15	18.17	18.85	84,929	+1.02(+5.72%)
Jul 26, 2012	17.59	17.90	17.48	17.83	39,566	+1.67(+10.36%)
Jul 25, 2012	16.27	16.31	16.01	16.16	35,540	+0.22(+1.39%)
Jul 24, 2012	16.35	16.41	15.69	15.93	288,239	-0.52(-3.14%)
Jul 23, 2012	16.07	16.52	15.94	16.45	58,332	-0.87(-5.02%)
Jul 20, 2012	17.60	17.75	17.27	17.32	29,015	-1.16(-6.28%)
Jul 19, 2012	18.42	18.62	18.36	18.48	937,902	+0.23(+1.26%)
Jul 18, 2012	18.23	18.40	18.16	18.25	24,247	-0.01(-0.05%)
Jul 17, 2012	18.32	18.38	17.93	18.26	21,586	+0.26(+1.44%)
Jul 16, 2012	18.04	18.15	17.94	18.00	12,927	-0.34(-1.85%)
Jul 14, 2012	17.79	18.34	17.79	18.34	9,884	+0.00(+0.00%)
Jul 13, 2012	17.79	18.34	17.79	18.34	9,884	+0.17(+0.94%)
Jul 12, 2012	18.13	18.27	17.93	18.17	21,637	-0.17(-0.93%)
Jul 11, 2012	18.29	18.48	18.14	18.34	30,045	+0.48(+2.69%)
Jul 10, 2012	18.41	18.42	17.84	17.86	28,143	-0.16(-0.89%)
Jul 09, 2012	17.98	18.09	17.89	18.02	12,074	-0.03(-0.16%)
Jul 06, 2012	18.28	18.33	17.90	18.05	18,172	-0.75(-4.00%)
Jul 05, 2012	18.85	18.91	18.51	18.80	35,534	-0.86(-4.37%)
Jul 03, 2012	19.64	19.75	19.40	19.66	19,395	-0.39(-1.95%)
Jul 02, 2012	19.97	20.08	19.78	20.05	42,058	+0.75(+3.89%)
Jun 30, 2012	18.79	19.40	18.48	19.30	352,379	-0.02(-0.10%)
Jun 29, 2012	18.79	19.40	18.48	19.32	352,603	+1.97(+11.35%)
Jun 28, 2012	17.22	17.40	17.04	17.35	118,149	-0.49(-2.75%)
Jun 27, 2012	17.45	17.84	17.37	17.84	48,055	+0.44(+2.53%)
Jun 26, 2012	17.34	17.42	17.05	17.40	22,339	-0.08(-0.46%)
Jun 25, 2012	17.55	17.55	17.25	17.48	26,112	-1.07(-5.77%)
Jun 22, 2012	18.93	18.93	18.28	18.55	67,211	+0.49(+2.71%)
Jun 21, 2012	19.11	19.17	17.95	18.06	21,535	-0.66(-3.53%)
Jun 20, 2012	18.70	19.03	18.52	18.72	42,593	+0.38(+2.07%)
Jun 19, 2012	17.91	18.55	17.91	18.34	27,731	+0.70(+3.97%)
Jun 18, 2012	17.90	18.03	17.63	17.64	41,511	-0.99(-5.31%)
Jun 15, 2012	18.33	18.80	18.28	18.63	151,851	+0.74(+4.14%)
Jun 14, 2012	17.66	18.03	17.66	17.89	42,948	+0.38(+2.17%)
Jun 13, 2012	17.50	17.84	17.41	17.51	21,970	-0.19(-1.07%)
Jun 12, 2012	17.53	17.74	17.24	17.70	19,807	+0.30(+1.72%)
Jun 11, 2012	18.13	18.13	17.35	17.40	24,482	-0.65(-3.60%)
Jun 08, 2012	17.69	18.05	17.68	18.05	79,008	-0.22(-1.20%)
Jun 07, 2012	18.48	18.48	18.15	18.27	14,745	+0.12(+0.66%)
Jun 06, 2012	17.44	18.15	17.42	18.15	68,020	+0.91(+5.28%)
Jun 05, 2012	17.17	17.31	17.05	17.24	52,441	+0.46(+2.74%)
Jun 04, 2012	16.70	16.94	16.57	16.78	95,500	+0.72(+4.48%)
Jun 02, 2012	16.27	16.40	15.95	16.06	634,708	+0.00(+0.00%)

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.