Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.35	20.41	19.90	20.23	639,286	+0.11(+0.55%)
Aug 30, 2012	20.18	20.31	19.94	20.12	1,047,917	-0.26(-1.26%)
Aug 29, 2012	20.12	20.50	20.04	20.38	971,155	+0.61(+3.11%)
Aug 27, 2012	20.45	20.49	19.63	19.77	895,711	-0.58(-2.85%)
Aug 24, 2012	19.72	20.49	19.71	20.35	950,378	+0.51(+2.58%)
Aug 23, 2012	20.08	20.12	19.62	19.83	586,880	-0.24(-1.19%)
Aug 22, 2012	19.82	20.20	19.77	20.07	943,975	+0.18(+0.90%)
Aug 21, 2012	19.77	20.16	19.68	19.89	968,589	+0.26(+1.35%)
Aug 20, 2012	19.62	19.97	19.44	19.63	665,443	-0.13(-0.65%)
Aug 17, 2012	19.47	19.84	19.28	19.76	1,203,585	+0.24(+1.23%)
Aug 16, 2012	19.17	19.59	18.96	19.52	778,693	+0.29(+1.51%)
Aug 15, 2012	19.20	19.34	18.95	19.23	582,560	-0.09(-0.49%)
Aug 14, 2012	19.35	19.62	19.23	19.32	586,555	+0.09(+0.44%)
Aug 13, 2012	19.34	19.47	19.06	19.24	791,754	-0.21(-1.05%)
Aug 10, 2012	19.49	19.54	19.21	19.44	766,439	-0.15(-0.74%)
Aug 09, 2012	19.27	19.66	19.27	19.59	996,702	+0.32(+1.69%)
Aug 08, 2012	19.42	19.58	19.20	19.26	1,359,032	-0.36(-1.83%)
Aug 07, 2012	19.12	19.92	18.92	19.62	1,313,616	+0.73(+3.89%)
Aug 06, 2012	18.63	19.21	18.60	18.89	1,132,623	+0.38(+2.08%)
Aug 03, 2012	18.07	18.62	18.00	18.50	1,541,350	+0.97(+5.50%)
Aug 02, 2012	17.77	17.92	17.25	17.54	1,408,045	-0.38(-2.15%)
Aug 01, 2012	18.92	19.00	17.88	17.92	1,183,617	-0.86(-4.59%)
Jul 31, 2012	18.96	19.21	18.59	18.78	971,317	-0.21(-1.12%)
Jul 30, 2012	18.39	19.05	18.30	19.00	1,471,876	+0.61(+3.30%)
Jul 27, 2012	17.52	18.59	17.38	18.39	2,461,178	+1.13(+6.53%)
Jul 26, 2012	17.92	18.23	16.58	17.26	3,170,775	-0.18(-1.03%)
Jul 25, 2012	17.72	17.82	17.00	17.44	1,843,219	-0.10(-0.58%)
Jul 24, 2012	18.49	18.51	17.30	17.54	1,960,136	-0.78(-4.24%)
Jul 23, 2012	18.44	18.77	18.22	18.32	1,214,564	-0.64(-3.38%)
Jul 20, 2012	19.23	19.41	18.90	18.96	921,946	-0.67(-3.44%)
Jul 19, 2012	19.41	19.76	19.23	19.64	917,178	+0.33(+1.73%)
Jul 18, 2012	19.34	19.63	19.20	19.30	938,173	-0.16(-0.83%)
Jul 17, 2012	19.32	19.58	18.94	19.47	687,681	+0.29(+1.51%)
Jul 16, 2012	18.89	19.30	18.77	19.18	1,027,768	+0.16(+0.85%)
Jul 13, 2012	18.26	19.05	18.17	19.01	1,373,502	+0.80(+4.41%)
Jul 12, 2012	18.24	18.33	17.73	18.21	1,246,137	-0.27(-1.48%)
Jul 11, 2012	18.92	19.05	18.17	18.48	770,176	-0.44(-2.30%)
Jul 10, 2012	19.18	19.52	18.75	18.92	1,051,058	-0.07(-0.36%)
Jul 09, 2012	19.15	19.38	18.88	18.99	1,450,250	-0.16(-0.85%)
Jul 06, 2012	19.46	19.50	18.66	19.15	1,019,510	-0.62(-3.15%)
Jul 05, 2012	19.42	19.94	19.41	19.77	1,450,843	+0.26(+1.31%)
Jul 03, 2012	18.97	19.52	18.97	19.52	770,114	+0.38(+1.96%)
Jul 02, 2012	18.98	19.27	18.87	19.14	1,378,974	+0.16(+0.86%)
Jun 29, 2012	18.58	19.11	18.58	18.98	2,372,690	+0.82(+4.52%)
Jun 28, 2012	17.47	18.16	17.42	18.16	1,333,553	+0.53(+3.00%)
Jun 27, 2012	17.32	17.74	16.93	17.63	1,780,828	+0.25(+1.43%)
Jun 26, 2012	17.77	17.95	17.31	17.38	1,389,969	-0.33(-1.88%)
Jun 25, 2012	17.95	18.07	17.36	17.72	818,372	-0.51(-2.81%)
Jun 22, 2012	18.10	18.94	18.08	18.23	2,149,768	+0.32(+1.81%)
Jun 21, 2012	18.54	18.54	17.66	17.90	1,522,659	-0.54(-2.92%)
Jun 20, 2012	18.48	18.54	18.01	18.44	1,575,121	-0.05(-0.28%)
Jun 19, 2012	17.72	18.79	17.72	18.49	2,212,794	+0.97(+5.51%)
Jun 18, 2012	17.84	18.01	17.47	17.53	1,596,375	-0.55(-3.02%)
Jun 15, 2012	17.83	18.16	17.68	18.07	1,398,357	+0.28(+1.58%)
Jun 14, 2012	17.23	17.84	17.08	17.79	1,718,857	+0.61(+3.53%)
Jun 13, 2012	17.77	17.77	17.07	17.19	2,519,617	-0.79(-4.42%)
Jun 12, 2012	17.42	18.10	17.41	17.98	1,620,626	+0.71(+4.10%)
Jun 11, 2012	18.20	18.30	17.22	17.27	1,349,950	-0.70(-3.90%)
Jun 08, 2012	17.50	18.05	17.42	17.97	1,092,328	+0.38(+2.14%)
Jun 07, 2012	18.01	18.13	17.38	17.60	1,629,551	-0.08(-0.44%)
Jun 06, 2012	17.46	17.70	17.17	17.67	1,922,299	+0.42(+2.43%)
Jun 05, 2012	16.86	17.30	16.78	17.25	1,715,014	+0.32(+1.87%)
Jun 04, 2012	17.48	17.66	16.53	16.94	4,518,564	-0.50(-2.84%)

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.