Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.41	17.63	17.15	17.49	967,266	+0.27(+1.57%)
Aug 30, 2012	17.54	17.58	17.21	17.22	951,565	-0.46(-2.60%)
Aug 29, 2012	17.64	17.90	17.55	17.68	1,163,328	+0.23(+1.32%)
Aug 27, 2012	17.73	17.98	17.22	17.45	1,774,465	-0.20(-1.13%)
Aug 24, 2012	16.31	17.81	16.30	17.65	3,716,862	+1.34(+8.22%)
Aug 23, 2012	17.02	17.02	16.14	16.31	3,348,302	-0.77(-4.51%)
Aug 22, 2012	16.93	17.26	16.88	17.08	1,410,919	+0.10(+0.59%)
Aug 21, 2012	16.82	17.07	16.76	16.98	1,589,241	+0.18(+1.07%)
Aug 20, 2012	17.25	17.33	16.67	16.80	1,412,251	-0.47(-2.72%)
Aug 17, 2012	16.82	17.38	16.78	17.27	2,119,990	+0.48(+2.86%)
Aug 16, 2012	16.67	16.86	16.44	16.79	832,765	+0.15(+0.90%)
Aug 15, 2012	16.47	16.82	16.47	16.64	706,554	+0.12(+0.73%)
Aug 14, 2012	16.65	16.81	16.42	16.52	1,143,045	+0.02(+0.12%)
Aug 13, 2012	16.41	16.53	15.96	16.50	960,335	+0.01(+0.06%)
Aug 10, 2012	16.71	16.76	16.31	16.49	824,495	-0.25(-1.49%)
Aug 09, 2012	16.71	16.89	16.59	16.74	1,059,322	+0.05(+0.30%)
Aug 08, 2012	16.80	17.01	16.58	16.69	1,090,792	-0.24(-1.42%)
Aug 07, 2012	16.62	17.24	16.62	16.93	1,719,872	+0.39(+2.36%)
Aug 06, 2012	16.07	16.61	16.02	16.54	1,161,494	+0.54(+3.37%)
Aug 03, 2012	15.95	16.24	15.75	16.00	2,331,239	+0.39(+2.50%)
Aug 02, 2012	15.45	15.76	15.40	15.61	1,703,454	+0.00(+0.00%)
Aug 01, 2012	15.41	15.71	15.36	15.61	2,519,828	+0.26(+1.69%)
Jul 31, 2012	15.56	15.64	15.32	15.35	1,889,218	-0.23(-1.48%)
Jul 30, 2012	15.80	15.85	15.22	15.58	2,482,960	-0.21(-1.33%)
Jul 27, 2012	16.31	16.34	15.51	15.79	3,878,252	-0.45(-2.74%)
Jul 26, 2012	14.80	16.79	14.57	16.23	10,870,821	+2.34(+16.88%)
Jul 25, 2012	13.96	14.25	13.84	13.89	2,619,419	-0.02(-0.18%)
Jul 24, 2012	14.35	14.44	13.85	13.91	2,065,064	-0.33(-2.28%)
Jul 23, 2012	14.79	14.79	14.18	14.24	2,376,177	-0.88(-5.82%)
Jul 20, 2012	15.31	15.35	15.04	15.12	2,024,318	-0.19(-1.24%)
Jul 19, 2012	15.00	15.50	14.91	15.31	1,508,856	+0.39(+2.61%)
Jul 18, 2012	14.07	15.13	13.86	14.92	2,516,501	+0.78(+5.52%)
Jul 17, 2012	14.57	14.64	14.04	14.14	1,917,943	-0.37(-2.55%)
Jul 16, 2012	14.67	14.92	14.33	14.51	1,335,610	-0.28(-1.86%)
Jul 13, 2012	14.74	14.98	14.56	14.79	1,123,818	+0.11(+0.72%)
Jul 12, 2012	13.91	14.78	13.80	14.68	2,142,345	+0.54(+3.82%)
Jul 11, 2012	14.35	14.35	13.92	14.14	1,888,306	-0.14(-0.98%)
Jul 10, 2012	15.06	15.25	14.17	14.28	2,569,496	-0.58(-3.90%)
Jul 09, 2012	15.89	15.89	14.81	14.86	3,484,900	-1.14(-7.13%)
Jul 06, 2012	16.79	16.83	15.98	16.00	1,624,060	-0.97(-5.72%)
Jul 05, 2012	15.89	17.04	15.86	16.97	2,022,766	+1.11(+7.00%)
Jul 03, 2012	15.51	15.87	15.42	15.86	920,001	+0.32(+2.06%)
Jul 02, 2012	16.13	16.13	15.47	15.54	1,631,700	-0.61(-3.78%)
Jun 29, 2012	15.91	16.25	15.65	16.15	1,538,819	+0.51(+3.26%)
Jun 28, 2012	15.64	15.78	15.24	15.64	1,127,817	-0.12(-0.76%)
Jun 27, 2012	15.67	15.84	15.44	15.76	782,486	+0.11(+0.70%)
Jun 26, 2012	15.83	16.05	15.64	15.65	813,821	-0.20(-1.26%)
Jun 25, 2012	15.94	16.20	15.77	15.85	1,029,971	-0.27(-1.67%)
Jun 22, 2012	15.90	16.21	15.76	16.12	1,107,601	+0.45(+2.87%)
Jun 21, 2012	16.13	16.13	15.61	15.67	1,052,823	-0.49(-3.03%)
Jun 20, 2012	16.10	16.25	15.83	16.16	1,027,105	+0.02(+0.12%)
Jun 19, 2012	16.18	16.40	16.06	16.14	1,667,556	+0.05(+0.31%)
Jun 18, 2012	16.12	16.21	15.86	16.09	1,155,525	-0.14(-0.89%)
Jun 15, 2012	15.79	16.28	15.69	16.23	1,213,073	+0.45(+2.82%)
Jun 14, 2012	15.57	15.94	15.50	15.79	1,038,816	+0.22(+1.41%)
Jun 13, 2012	15.73	16.10	15.44	15.57	1,218,206	-0.23(-1.46%)
Jun 12, 2012	16.12	16.14	15.68	15.80	2,092,775	-0.19(-1.19%)
Jun 11, 2012	16.80	16.80	15.92	15.99	1,505,983	-0.44(-2.68%)
Jun 08, 2012	16.15	16.47	15.94	16.43	1,806,335	+0.18(+1.11%)
Jun 07, 2012	16.93	16.93	16.10	16.25	1,710,740	-0.49(-2.93%)
Jun 06, 2012	16.70	17.00	16.46	16.74	1,949,071	+0.26(+1.58%)
Jun 05, 2012	16.09	16.56	16.00	16.48	960,600	+0.38(+2.36%)
Jun 04, 2012	16.17	16.38	15.70	16.10	900,337	-0.07(-0.43%)

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.