Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.67	21.72	21.26	21.61	503,748	+0.19(+0.88%)
Aug 30, 2012	21.40	21.67	21.20	21.42	457,092	-0.21(-0.99%)
Aug 29, 2012	21.43	21.80	21.24	21.63	661,422	+0.63(+3.00%)
Aug 27, 2012	21.21	21.27	20.83	21.00	719,996	-0.08(-0.36%)
Aug 24, 2012	21.38	21.49	20.51	21.08	949,792	-0.49(-2.29%)
Aug 23, 2012	21.24	21.62	21.10	21.57	1,195,690	+0.46(+2.18%)
Aug 22, 2012	21.25	21.50	20.87	21.11	804,962	-0.26(-1.24%)
Aug 21, 2012	21.48	21.85	21.32	21.38	473,159	+0.00(+0.00%)
Aug 20, 2012	21.39	21.55	21.30	21.38	602,999	-0.13(-0.59%)
Aug 17, 2012	21.54	21.64	21.36	21.50	461,518	-0.04(-0.20%)
Aug 16, 2012	20.64	21.69	20.56	21.55	1,363,970	+0.88(+4.25%)
Aug 15, 2012	20.21	20.76	20.18	20.67	848,862	+0.38(+1.89%)
Aug 14, 2012	20.73	20.77	20.22	20.28	700,969	-0.31(-1.49%)
Aug 13, 2012	20.23	20.63	20.22	20.59	748,470	+0.26(+1.30%)
Aug 10, 2012	19.91	20.48	19.86	20.33	955,532	+0.23(+1.15%)
Aug 09, 2012	19.73	20.56	19.71	20.10	2,091,399	+0.32(+1.64%)
Aug 08, 2012	19.54	19.84	19.41	19.77	762,754	+0.15(+0.78%)
Aug 07, 2012	18.83	19.71	18.76	19.62	1,521,540	+0.93(+4.97%)
Aug 06, 2012	18.40	18.89	18.40	18.69	446,056	+0.37(+2.00%)
Aug 03, 2012	18.72	18.75	18.09	18.32	1,141,509	+0.10(+0.56%)
Aug 02, 2012	18.80	19.18	17.96	18.22	1,013,114	-0.77(-4.04%)
Aug 01, 2012	19.40	19.53	18.89	18.99	1,024,761	-0.21(-1.11%)
Jul 31, 2012	19.13	19.59	19.10	19.20	969,794	-0.03(-0.13%)
Jul 30, 2012	19.46	19.63	19.15	19.23	853,823	-0.16(-0.84%)
Jul 27, 2012	19.41	19.71	19.08	19.39	1,676,395	+0.09(+0.49%)
Jul 26, 2012	17.55	19.33	17.55	19.30	1,751,782	+2.54(+15.17%)
Jul 25, 2012	16.61	16.96	16.37	16.75	1,010,614	+0.33(+2.02%)
Jul 24, 2012	16.96	16.99	16.26	16.42	576,709	-0.29(-1.73%)
Jul 23, 2012	16.62	16.84	16.30	16.71	565,298	-0.53(-3.07%)
Jul 20, 2012	17.27	17.56	17.00	17.24	697,395	-0.46(-2.60%)
Jul 19, 2012	18.14	18.53	17.62	17.70	979,866	-0.37(-2.03%)
Jul 18, 2012	17.45	18.57	17.45	18.07	951,808	+0.83(+4.80%)
Jul 17, 2012	17.27	17.35	16.79	17.24	398,222	+0.10(+0.60%)
Jul 16, 2012	17.29	17.35	16.91	17.14	425,517	-0.26(-1.47%)
Jul 13, 2012	16.75	17.45	16.75	17.39	375,827	+0.67(+3.98%)
Jul 12, 2012	16.75	16.87	16.22	16.73	507,126	-0.34(-2.00%)
Jul 11, 2012	17.16	17.45	16.94	17.07	297,998	-0.08(-0.45%)
Jul 10, 2012	17.81	18.15	16.97	17.15	535,607	-0.52(-2.94%)
Jul 09, 2012	17.53	17.81	17.40	17.67	469,564	-0.03(-0.14%)
Jul 06, 2012	18.11	18.20	17.50	17.69	354,224	-0.74(-4.02%)
Jul 05, 2012	18.17	18.62	18.07	18.43	412,573	+0.08(+0.42%)
Jul 03, 2012	17.51	18.36	17.40	18.36	288,158	+0.86(+4.92%)
Jul 02, 2012	17.90	17.90	17.30	17.50	550,580	-0.37(-2.05%)
Jun 29, 2012	17.37	17.87	17.19	17.86	859,038	+0.99(+5.86%)
Jun 28, 2012	16.09	16.89	16.04	16.87	731,911	+0.56(+3.45%)
Jun 27, 2012	16.05	16.35	15.86	16.31	484,938	+0.37(+2.30%)
Jun 26, 2012	16.25	16.29	15.78	15.94	620,272	-0.29(-1.79%)
Jun 25, 2012	16.74	16.75	16.03	16.23	830,770	-0.90(-5.27%)
Jun 22, 2012	17.27	17.32	16.95	17.14	455,871	+0.03(+0.15%)
Jun 21, 2012	17.85	17.97	17.09	17.11	620,551	-0.74(-4.15%)
Jun 20, 2012	17.98	18.04	17.65	17.85	338,189	-0.11(-0.62%)
Jun 19, 2012	17.42	18.28	17.29	17.97	814,328	+0.58(+3.33%)
Jun 18, 2012	17.17	17.40	17.00	17.39	485,428	-0.02(-0.10%)
Jun 15, 2012	17.45	17.50	17.21	17.40	760,885	+0.02(+0.10%)
Jun 14, 2012	17.22	17.52	17.10	17.39	736,988	+0.18(+1.04%)
Jun 13, 2012	17.41	17.66	17.11	17.21	649,127	-0.23(-1.32%)
Jun 12, 2012	17.37	17.50	17.16	17.44	714,420	+0.18(+1.04%)
Jun 11, 2012	18.04	18.04	17.25	17.26	744,852	-0.49(-2.74%)
Jun 08, 2012	17.12	17.80	16.74	17.74	586,252	+0.54(+3.12%)
Jun 07, 2012	17.32	17.60	17.10	17.21	793,502	+0.17(+1.00%)
Jun 06, 2012	16.61	17.17	16.58	17.04	621,480	+0.69(+4.23%)
Jun 05, 2012	16.04	16.44	15.95	16.35	716,487	+0.26(+1.59%)
Jun 04, 2012	16.59	16.72	15.77	16.09	862,373	-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.