Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.65	24.74	24.35	24.45	9,124,334	-0.20(-0.80%)
Aug 30, 2012	24.37	24.98	24.15	24.65	14,717,257	+0.64(+2.67%)
Aug 29, 2012	23.95	24.07	23.91	24.01	6,729,581	+0.05(+0.23%)
Aug 27, 2012	23.96	24.05	23.92	23.95	4,403,055	-0.02(-0.09%)
Aug 24, 2012	23.66	24.01	23.66	23.97	6,114,090	+0.10(+0.43%)
Aug 23, 2012	23.94	24.03	23.78	23.87	7,762,109	-0.23(-0.94%)
Aug 22, 2012	24.01	24.22	23.98	24.09	6,733,973	-0.01(-0.06%)
Aug 21, 2012	24.32	24.42	23.98	24.11	8,637,150	-0.01(-0.06%)
Aug 20, 2012	24.53	24.59	23.99	24.12	11,089,707	-0.44(-1.81%)
Aug 17, 2012	23.96	24.73	23.90	24.57	23,146,010	+1.13(+4.80%)
Aug 16, 2012	23.68	23.77	22.76	23.44	11,996,157	-0.18(-0.78%)
Aug 15, 2012	23.71	23.81	23.58	23.62	5,518,928	+0.00(+0.00%)
Aug 14, 2012	23.73	23.81	23.56	23.62	9,378,876	-0.01(-0.06%)
Aug 13, 2012	23.34	23.64	23.32	23.64	7,381,680	+0.29(+1.23%)
Aug 10, 2012	23.58	23.58	23.13	23.35	6,387,870	-0.14(-0.61%)
Aug 09, 2012	23.60	23.66	23.32	23.49	7,374,447	-0.15(-0.64%)
Aug 08, 2012	23.06	23.84	23.04	23.64	13,570,418	+0.48(+2.06%)
Aug 07, 2012	23.10	23.29	23.08	23.17	10,346,524	+0.13(+0.56%)
Aug 06, 2012	22.82	23.13	22.78	23.04	8,050,915	+0.20(+0.87%)
Aug 03, 2012	22.51	23.20	22.42	22.84	15,944,525	+0.20(+0.87%)
Aug 02, 2012	21.81	23.00	21.51	22.64	30,615,718	+2.56(+12.75%)
Aug 01, 2012	20.22	20.42	20.07	20.08	8,685,660	-0.05(-0.24%)
Jul 31, 2012	20.27	20.30	20.06	20.13	6,309,179	-0.23(-1.11%)
Jul 30, 2012	20.43	20.61	20.31	20.35	6,913,868	-0.06(-0.30%)
Jul 27, 2012	20.42	20.59	20.30	20.42	8,844,857	+0.18(+0.88%)
Jul 26, 2012	20.31	20.44	19.96	20.24	9,773,304	+0.25(+1.23%)
Jul 25, 2012	19.88	20.20	19.84	19.99	7,709,930	+0.25(+1.28%)
Jul 24, 2012	19.95	20.01	19.55	19.74	8,063,553	-0.17(-0.86%)
Jul 23, 2012	19.56	19.99	19.42	19.91	11,924,269	-0.02(-0.10%)
Jul 20, 2012	19.88	20.02	19.74	19.93	6,536,491	-0.19(-0.95%)
Jul 19, 2012	19.97	20.16	19.87	20.12	9,872,431	+0.25(+1.24%)
Jul 18, 2012	19.37	19.99	19.34	19.88	7,535,721	+0.44(+2.28%)
Jul 17, 2012	19.21	19.52	19.15	19.43	8,721,489	+0.34(+1.79%)
Jul 16, 2012	18.99	19.26	18.88	19.09	5,394,076	+0.05(+0.25%)
Jul 13, 2012	18.57	19.08	18.55	19.04	8,696,617	+0.49(+2.65%)
Jul 12, 2012	18.40	18.63	18.14	18.55	10,214,394	+0.01(+0.07%)
Jul 11, 2012	18.70	18.87	18.43	18.54	11,727,033	-0.37(-1.95%)
Jul 10, 2012	19.36	19.47	18.80	18.91	9,465,504	-0.33(-1.74%)
Jul 09, 2012	18.95	19.34	18.93	19.24	6,530,979	+0.21(+1.11%)
Jul 06, 2012	18.96	19.13	18.87	19.03	4,939,835	-0.06(-0.32%)
Jul 05, 2012	18.85	19.19	18.85	19.09	8,296,325	+0.19(+1.01%)
Jul 03, 2012	18.73	19.04	18.69	18.90	4,771,922	+0.12(+0.62%)
Jul 02, 2012	18.68	18.89	18.40	18.78	6,218,745	+0.11(+0.58%)
Jun 29, 2012	18.20	18.73	18.20	18.68	6,772,280	+0.77(+4.29%)
Jun 28, 2012	17.84	18.19	17.64	17.91	9,800,607	-0.04(-0.23%)
Jun 27, 2012	18.09	18.24	17.85	17.95	5,866,313	-0.10(-0.53%)
Jun 26, 2012	18.00	18.15	17.83	18.04	8,740,830	+0.05(+0.30%)
Jun 25, 2012	18.37	18.44	17.96	17.99	8,038,717	-0.60(-3.22%)
Jun 22, 2012	18.71	18.73	18.43	18.59	15,174,328	+0.04(+0.22%)
Jun 21, 2012	18.78	18.89	18.48	18.55	12,355,110	-0.20(-1.09%)
Jun 20, 2012	18.65	18.84	18.52	18.75	7,087,981	+0.18(+0.99%)
Jun 19, 2012	18.43	18.65	18.40	18.57	10,052,496	+0.22(+1.18%)
Jun 18, 2012	18.12	18.46	18.00	18.35	9,152,552	+0.19(+1.05%)
Jun 15, 2012	18.01	18.23	17.95	18.16	7,897,439	+0.21(+1.17%)
Jun 14, 2012	17.42	18.00	17.38	17.95	13,160,977	+0.54(+3.12%)
Jun 13, 2012	17.59	17.68	17.35	17.40	8,928,510	-0.29(-1.65%)
Jun 12, 2012	17.40	17.74	17.40	17.70	9,190,047	+0.33(+1.92%)
Jun 11, 2012	17.97	17.98	17.33	17.36	8,030,529	-0.46(-2.59%)
Jun 08, 2012	17.34	17.83	17.29	17.83	8,766,523	+0.37(+2.10%)
Jun 07, 2012	17.53	17.70	17.36	17.46	12,674,032	+0.01(+0.04%)
Jun 06, 2012	17.47	17.56	17.35	17.45	8,926,543	+0.11(+0.63%)
Jun 05, 2012	17.16	17.40	17.11	17.34	7,176,125	+0.03(+0.20%)
Jun 04, 2012	17.22	17.36	17.00	17.31	11,694,017	+0.15(+0.87%)

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.