Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.47	23.25	22.13	23.16	331,685	+0.86(+3.86%)
Aug 30, 2012	22.64	22.66	22.14	22.30	216,029	-0.37(-1.63%)
Aug 29, 2012	21.94	22.96	21.75	22.67	284,453	+0.70(+3.19%)
Aug 27, 2012	22.11	22.93	21.80	21.97	332,594	-0.15(-0.68%)
Aug 24, 2012	21.75	22.17	21.67	22.12	197,411	+0.28(+1.28%)
Aug 23, 2012	21.75	21.97	21.28	21.84	204,591	+0.06(+0.28%)
Aug 22, 2012	21.89	22.22	21.04	21.78	124,788	-0.06(-0.27%)
Aug 21, 2012	21.91	22.06	21.48	21.84	169,620	-0.09(-0.41%)
Aug 20, 2012	22.25	22.30	21.78	21.93	151,582	-0.42(-1.88%)
Aug 17, 2012	21.75	22.41	21.65	22.35	164,552	+0.68(+3.14%)
Aug 16, 2012	21.40	21.92	21.29	21.67	178,932	+0.30(+1.40%)
Aug 15, 2012	21.06	21.55	20.94	21.37	332,755	+0.42(+2.00%)
Aug 14, 2012	21.54	21.62	20.76	20.95	353,619	-0.51(-2.38%)
Aug 13, 2012	21.33	21.65	20.86	21.46	202,164	+0.17(+0.80%)
Aug 10, 2012	22.15	22.15	21.22	21.29	347,045	-0.96(-4.31%)
Aug 09, 2012	20.91	22.26	20.67	22.25	610,653	+1.37(+6.56%)
Aug 08, 2012	21.36	21.62	20.81	20.88	398,393	-0.50(-2.34%)
Aug 07, 2012	18.39	21.46	18.39	21.38	1,218,545	+3.03(+16.51%)
Aug 06, 2012	18.03	18.48	17.95	18.35	376,554	+0.39(+2.17%)
Aug 03, 2012	17.86	18.09	17.47	17.96	219,354	+0.30(+1.70%)
Aug 02, 2012	17.62	17.85	17.46	17.66	281,792	-0.15(-0.84%)
Aug 01, 2012	17.88	18.12	17.70	17.81	475,061	-0.04(-0.22%)
Jul 31, 2012	17.82	18.00	17.50	17.85	319,981	-0.06(-0.34%)
Jul 30, 2012	17.52	18.03	17.36	17.91	713,215	+0.48(+2.75%)
Jul 27, 2012	16.59	17.61	16.41	17.43	394,109	+0.90(+5.44%)
Jul 26, 2012	16.41	16.55	16.22	16.53	107,122	+0.27(+1.66%)
Jul 25, 2012	16.20	16.47	16.03	16.26	175,834	+0.13(+0.81%)
Jul 24, 2012	16.08	16.32	15.78	16.13	344,324	+0.07(+0.44%)
Jul 23, 2012	16.45	16.47	16.06	16.06	149,829	-0.67(-4.00%)
Jul 20, 2012	16.75	17.00	16.51	16.73	229,819	-0.15(-0.89%)
Jul 19, 2012	16.25	17.02	16.13	16.88	673,018	+0.73(+4.52%)
Jul 18, 2012	15.99	16.20	15.82	16.15	289,017	+0.16(+1.00%)
Jul 17, 2012	16.10	16.31	15.86	15.99	209,635	-0.07(-0.44%)
Jul 16, 2012	16.10	16.24	15.77	16.06	524,682	-0.09(-0.56%)
Jul 13, 2012	15.50	16.18	15.32	16.15	261,424	+0.68(+4.40%)
Jul 12, 2012	15.24	15.73	15.07	15.47	380,321	+0.10(+0.65%)
Jul 11, 2012	15.34	15.50	14.84	15.37	1,336,352	-0.84(-5.18%)
Jul 10, 2012	16.04	16.47	16.04	16.21	242,824	+0.01(+0.06%)
Jul 09, 2012	16.02	16.36	15.93	16.20	173,885	+0.10(+0.62%)
Jul 06, 2012	16.17	16.36	15.97	16.10	120,960	-0.19(-1.17%)
Jul 05, 2012	15.94	16.58	15.92	16.29	161,567	+0.34(+2.13%)
Jul 03, 2012	15.90	16.32	15.85	15.95	188,636	+0.05(+0.31%)
Jul 02, 2012	14.80	15.90	14.80	15.90	430,238	+1.10(+7.43%)
Jun 29, 2012	14.80	15.10	14.58	14.80	268,448	+0.30(+2.07%)
Jun 28, 2012	14.72	14.80	14.40	14.50	341,106	-0.35(-2.36%)
Jun 27, 2012	15.31	15.31	14.68	14.85	323,543	-0.49(-3.19%)
Jun 26, 2012	15.82	15.84	15.29	15.34	177,196	-0.49(-3.10%)
Jun 25, 2012	15.80	15.91	15.49	15.83	144,408	-0.03(-0.19%)
Jun 22, 2012	16.16	16.35	15.76	15.86	266,729	-0.28(-1.73%)
Jun 21, 2012	16.87	16.90	16.00	16.14	193,455	-0.65(-3.87%)
Jun 20, 2012	16.51	16.86	16.19	16.79	215,843	+0.24(+1.45%)
Jun 19, 2012	16.35	16.70	16.27	16.55	187,802	+0.23(+1.41%)
Jun 18, 2012	16.08	16.38	15.70	16.32	201,372	+0.14(+0.87%)
Jun 15, 2012	15.98	16.49	15.90	16.18	194,846	+0.14(+0.87%)
Jun 14, 2012	16.58	16.72	15.78	16.04	219,770	-0.59(-3.55%)
Jun 13, 2012	16.80	16.99	16.48	16.63	249,874	-0.26(-1.54%)
Jun 12, 2012	16.58	17.15	16.43	16.89	259,333	+0.32(+1.93%)
Jun 11, 2012	16.34	17.37	16.32	16.57	467,110	+0.42(+2.60%)
Jun 08, 2012	15.47	16.36	15.31	16.15	329,975	+0.68(+4.40%)
Jun 07, 2012	15.26	15.90	15.02	15.47	467,578	+0.25(+1.64%)
Jun 06, 2012	17.17	17.17	14.82	15.22	1,092,884	-1.84(-10.79%)
Jun 05, 2012	16.68	17.50	16.68	17.06	426,380	+0.34(+2.03%)
Jun 04, 2012	18.40	19.01	15.51	16.72	1,179,735	-0.99(-5.59%)

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.