Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.58	21.63	21.17	21.52	505,875	+0.19(+0.88%)
Aug 30, 2012	21.31	21.57	21.11	21.33	459,022	-0.21(-0.99%)
Aug 29, 2012	21.34	21.71	21.15	21.54	664,215	+0.63(+3.00%)
Aug 27, 2012	21.12	21.18	20.74	20.91	723,035	-0.08(-0.36%)
Aug 24, 2012	21.29	21.40	20.42	20.99	953,802	-0.49(-2.29%)
Aug 23, 2012	21.15	21.53	21.01	21.48	1,200,738	+0.46(+2.18%)
Aug 22, 2012	21.16	21.41	20.79	21.02	808,360	-0.26(-1.24%)
Aug 21, 2012	21.39	21.75	21.23	21.29	475,157	+0.00(+0.00%)
Aug 20, 2012	21.30	21.46	21.21	21.29	605,545	-0.13(-0.59%)
Aug 17, 2012	21.45	21.55	21.27	21.41	463,467	-0.04(-0.20%)
Aug 16, 2012	20.56	21.60	20.47	21.46	1,369,728	+0.87(+4.25%)
Aug 15, 2012	20.12	20.67	20.10	20.58	852,446	+0.38(+1.89%)
Aug 14, 2012	20.64	20.68	20.13	20.20	703,929	-0.31(-1.49%)
Aug 13, 2012	20.15	20.54	20.13	20.51	751,630	+0.26(+1.30%)
Aug 10, 2012	19.83	20.39	19.77	20.24	959,566	+0.23(+1.15%)
Aug 09, 2012	19.65	20.47	19.63	20.01	2,100,229	+0.32(+1.64%)
Aug 08, 2012	19.46	19.76	19.32	19.69	765,974	+0.15(+0.78%)
Aug 07, 2012	18.75	19.63	18.68	19.54	1,527,964	+0.93(+4.97%)
Aug 06, 2012	18.32	18.81	18.32	18.61	447,939	+0.37(+2.00%)
Aug 03, 2012	18.64	18.67	18.02	18.25	1,146,328	+0.10(+0.56%)
Aug 02, 2012	18.72	19.10	17.88	18.14	1,017,391	-0.76(-4.04%)
Aug 01, 2012	19.32	19.44	18.82	18.91	1,029,088	-0.21(-1.11%)
Jul 31, 2012	19.04	19.51	19.02	19.12	973,889	-0.03(-0.13%)
Jul 30, 2012	19.38	19.55	19.07	19.15	857,428	-0.16(-0.84%)
Jul 27, 2012	19.32	19.63	19.00	19.31	1,683,472	+0.09(+0.49%)
Jul 26, 2012	17.47	19.25	17.47	19.21	1,759,178	+2.53(+15.17%)
Jul 25, 2012	16.54	16.89	16.30	16.68	1,014,880	+0.33(+2.02%)
Jul 24, 2012	16.89	16.92	16.19	16.35	579,143	-0.29(-1.73%)
Jul 23, 2012	16.55	16.77	16.23	16.64	567,685	-0.53(-3.07%)
Jul 20, 2012	17.19	17.48	16.93	17.17	700,339	-0.46(-2.60%)
Jul 19, 2012	18.07	18.45	17.55	17.63	984,003	-0.37(-2.03%)
Jul 18, 2012	17.38	18.49	17.38	17.99	955,827	+0.82(+4.80%)
Jul 17, 2012	17.20	17.28	16.72	17.17	399,903	+0.10(+0.60%)
Jul 16, 2012	17.22	17.28	16.84	17.07	427,313	-0.25(-1.47%)
Jul 13, 2012	16.68	17.37	16.68	17.32	377,414	+0.66(+3.98%)
Jul 12, 2012	16.68	16.79	16.15	16.66	509,267	-0.34(-2.00%)
Jul 11, 2012	17.09	17.37	16.87	17.00	299,256	-0.08(-0.45%)
Jul 10, 2012	17.74	18.08	16.90	17.07	537,868	-0.52(-2.94%)
Jul 09, 2012	17.46	17.74	17.33	17.59	471,546	-0.03(-0.14%)
Jul 06, 2012	18.03	18.13	17.42	17.62	355,720	-0.74(-4.02%)
Jul 05, 2012	18.09	18.54	17.99	18.36	414,314	+0.08(+0.42%)
Jul 03, 2012	17.44	18.28	17.33	18.28	289,375	+0.86(+4.92%)
Jul 02, 2012	17.82	17.82	17.23	17.42	552,904	-0.37(-2.05%)
Jun 29, 2012	17.30	17.80	17.12	17.79	862,665	+0.98(+5.86%)
Jun 28, 2012	16.02	16.82	15.97	16.80	735,001	+0.56(+3.45%)
Jun 27, 2012	15.98	16.29	15.80	16.24	486,985	+0.37(+2.30%)
Jun 26, 2012	16.18	16.23	15.72	15.88	622,891	-0.29(-1.79%)
Jun 25, 2012	16.67	16.68	15.96	16.17	834,278	-0.90(-5.27%)
Jun 22, 2012	17.20	17.24	16.88	17.07	457,796	+0.03(+0.15%)
Jun 21, 2012	17.78	17.90	17.02	17.04	623,171	-0.74(-4.15%)
Jun 20, 2012	17.91	17.97	17.58	17.78	339,617	-0.11(-0.62%)
Jun 19, 2012	17.35	18.20	17.22	17.89	817,766	+0.58(+3.34%)
Jun 18, 2012	17.10	17.33	16.93	17.31	487,478	-0.02(-0.10%)
Jun 15, 2012	17.38	17.42	17.13	17.33	764,098	+0.02(+0.10%)
Jun 14, 2012	17.15	17.45	17.03	17.31	740,100	+0.18(+1.04%)
Jun 13, 2012	17.34	17.58	17.04	17.13	651,867	-0.23(-1.32%)
Jun 12, 2012	17.30	17.42	17.08	17.36	717,436	+0.18(+1.04%)
Jun 11, 2012	17.97	17.97	17.18	17.19	747,997	-0.48(-2.74%)
Jun 08, 2012	17.05	17.73	16.67	17.67	588,727	+0.53(+3.12%)
Jun 07, 2012	17.24	17.52	17.03	17.13	796,852	+0.17(+1.00%)
Jun 06, 2012	16.54	17.10	16.51	16.96	624,104	+0.69(+4.23%)
Jun 05, 2012	15.97	16.37	15.88	16.28	719,512	+0.25(+1.59%)
Jun 04, 2012	16.52	16.65	15.70	16.02	866,013	-0.44(-2.68%)

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.