Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.46	20.53	20.16	20.39	442,391	+0.01(+0.04%)
Aug 30, 2012	20.41	20.55	20.20	20.38	271,187	-0.12(-0.61%)
Aug 29, 2012	20.57	20.64	20.31	20.50	528,865	+0.28(+1.36%)
Aug 27, 2012	20.14	20.33	20.09	20.23	480,523	+0.16(+0.79%)
Aug 24, 2012	19.76	20.09	19.69	20.07	423,581	+0.25(+1.25%)
Aug 23, 2012	19.99	20.09	19.71	19.82	288,799	-0.17(-0.84%)
Aug 22, 2012	19.93	20.16	19.70	19.99	687,217	+0.00(+0.00%)
Aug 21, 2012	20.09	20.31	19.94	19.99	581,668	-0.04(-0.18%)
Aug 20, 2012	20.29	20.29	19.63	20.02	1,088,400	-0.26(-1.27%)
Aug 17, 2012	20.86	20.86	19.63	20.28	1,500,337	-0.14(-0.69%)
Aug 16, 2012	20.11	20.54	20.06	20.42	1,492,123	+0.64(+3.22%)
Aug 15, 2012	19.50	19.82	19.31	19.78	548,758	+0.19(+0.99%)
Aug 14, 2012	19.81	20.08	19.42	19.59	906,279	-0.16(-0.81%)
Aug 13, 2012	19.65	19.87	19.50	19.75	795,429	+0.04(+0.22%)
Aug 10, 2012	19.74	19.78	19.41	19.71	345,521	-0.06(-0.31%)
Aug 09, 2012	19.63	19.88	19.50	19.77	497,150	+0.07(+0.36%)
Aug 08, 2012	19.45	19.88	19.45	19.70	472,498	+0.11(+0.54%)
Aug 07, 2012	19.42	19.93	19.33	19.59	1,038,419	+0.33(+1.70%)
Aug 06, 2012	18.87	19.35	18.72	19.26	948,696	+0.46(+2.45%)
Aug 03, 2012	18.62	18.97	18.45	18.80	781,827	+0.59(+3.26%)
Aug 02, 2012	18.03	18.52	17.95	18.21	456,014	+0.04(+0.24%)
Aug 01, 2012	18.67	18.73	18.16	18.16	516,941	-0.33(-1.77%)
Jul 31, 2012	18.81	18.91	18.47	18.49	504,443	-0.45(-2.38%)
Jul 30, 2012	19.27	19.28	18.83	18.94	349,673	-0.27(-1.43%)
Jul 27, 2012	18.96	19.35	18.91	19.22	723,098	+0.35(+1.83%)
Jul 26, 2012	19.16	19.22	18.70	18.87	689,198	+0.12(+0.66%)
Jul 25, 2012	18.47	18.98	18.47	18.75	898,907	+0.51(+2.82%)
Jul 24, 2012	18.31	18.35	18.14	18.23	791,635	+0.07(+0.39%)
Jul 23, 2012	18.23	18.29	17.99	18.16	391,728	-0.41(-2.19%)
Jul 20, 2012	18.56	18.65	18.35	18.57	491,792	-0.29(-1.53%)
Jul 19, 2012	18.90	19.01	18.55	18.86	748,503	+0.02(+0.12%)
Jul 18, 2012	18.32	18.92	18.31	18.84	786,589	+0.45(+2.46%)
Jul 17, 2012	18.37	18.59	18.14	18.39	563,744	+0.13(+0.73%)
Jul 16, 2012	18.36	18.41	18.13	18.25	380,445	-0.19(-1.01%)
Jul 13, 2012	18.11	18.52	18.08	18.44	444,835	+0.35(+1.91%)
Jul 12, 2012	17.70	18.26	17.64	18.09	848,950	+0.19(+1.09%)
Jul 11, 2012	17.93	18.03	17.70	17.90	619,528	-0.04(-0.25%)
Jul 10, 2012	18.03	18.31	17.83	17.94	610,303	+0.00(+0.00%)
Jul 09, 2012	17.99	18.08	17.77	17.94	797,203	-0.05(-0.30%)
Jul 06, 2012	18.20	18.39	17.90	18.00	788,921	-0.43(-2.35%)
Jul 05, 2012	18.35	18.87	18.35	18.43	780,521	+0.11(+0.58%)
Jul 03, 2012	18.08	18.42	17.96	18.32	466,524	+0.21(+1.17%)
Jul 02, 2012	18.60	18.67	17.91	18.11	1,360,857	-0.41(-2.20%)
Jun 29, 2012	17.27	18.72	17.22	18.52	2,307,598	+1.97(+11.94%)
Jun 28, 2012	16.31	16.57	16.08	16.54	1,380,133	+0.06(+0.38%)
Jun 27, 2012	16.26	16.65	16.20	16.48	1,167,688	+0.20(+1.25%)
Jun 26, 2012	16.30	16.42	15.83	16.28	1,099,936	+0.10(+0.63%)
Jun 25, 2012	16.06	16.32	16.01	16.18	1,470,619	-0.13(-0.79%)
Jun 22, 2012	16.62	16.66	16.28	16.30	1,289,293	-0.24(-1.45%)
Jun 21, 2012	16.95	17.01	16.46	16.54	987,311	-0.44(-2.61%)
Jun 20, 2012	17.10	17.29	16.84	16.99	797,202	-0.10(-0.57%)
Jun 19, 2012	17.08	17.38	17.00	17.08	831,897	+0.18(+1.05%)
Jun 18, 2012	16.72	17.09	16.63	16.91	854,840	-0.03(-0.16%)
Jun 15, 2012	16.54	17.01	16.53	16.93	1,626,371	+0.35(+2.08%)
Jun 14, 2012	16.84	16.94	16.44	16.59	1,435,488	-0.16(-0.95%)
Jun 13, 2012	17.66	17.69	16.63	16.75	1,100,247	-0.93(-5.26%)
Jun 12, 2012	17.37	17.70	17.23	17.68	524,019	+0.37(+2.15%)
Jun 11, 2012	17.68	17.84	17.29	17.31	816,727	-0.21(-1.21%)
Jun 08, 2012	17.43	17.66	17.30	17.52	1,816,810	+0.00(+0.00%)
Jun 07, 2012	18.04	18.29	17.36	17.52	938,578	-0.33(-1.84%)
Jun 06, 2012	17.56	17.92	17.56	17.85	984,703	+0.36(+2.08%)
Jun 05, 2012	17.18	17.54	17.00	17.48	839,148	+0.19(+1.08%)
Jun 04, 2012	17.48	17.58	16.87	17.30	1,483,959	-0.19(-1.06%)

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.