Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.36	19.64	18.85	19.05	20,272,712	-0.12(-0.62%)
Aug 30, 2012	19.63	19.66	18.86	19.17	18,386,870	-0.82(-4.11%)
Aug 29, 2012	20.01	20.25	19.91	19.99	8,617,282	-0.15(-0.77%)
Aug 27, 2012	20.34	20.52	20.07	20.14	10,465,936	-0.12(-0.62%)
Aug 24, 2012	19.98	20.30	19.82	20.27	15,860,562	+0.22(+1.10%)
Aug 23, 2012	20.68	20.68	19.87	20.05	22,891,742	-0.88(-4.21%)
Aug 22, 2012	20.52	21.04	20.30	20.93	22,048,550	+0.27(+1.30%)
Aug 21, 2012	20.98	21.13	20.35	20.66	15,138,725	-0.21(-1.03%)
Aug 20, 2012	20.86	21.02	20.75	20.88	12,907,040	-0.35(-1.65%)
Aug 17, 2012	20.56	21.25	20.53	21.23	21,992,622	+0.62(+3.03%)
Aug 16, 2012	20.36	20.65	20.20	20.60	11,199,145	+0.30(+1.50%)
Aug 15, 2012	20.38	20.39	20.06	20.30	8,813,494	+0.04(+0.18%)
Aug 14, 2012	20.56	20.63	20.16	20.26	14,107,556	-0.09(-0.44%)
Aug 13, 2012	20.23	20.63	20.11	20.35	15,089,275	+0.01(+0.06%)
Aug 10, 2012	19.42	20.40	19.36	20.34	27,519,776	+0.65(+3.29%)
Aug 09, 2012	19.62	19.81	19.33	19.69	23,414,558	+0.26(+1.35%)
Aug 08, 2012	19.32	19.89	19.11	19.43	29,996,338	+0.04(+0.18%)
Aug 07, 2012	19.03	19.70	18.85	19.39	21,636,658	+0.41(+2.16%)
Aug 06, 2012	18.39	19.01	18.36	18.98	17,793,368	+0.57(+3.10%)
Aug 03, 2012	17.92	18.51	17.90	18.41	15,466,530	+0.58(+3.27%)
Aug 02, 2012	17.82	18.14	17.53	17.83	14,399,087	-0.16(-0.89%)
Aug 01, 2012	17.94	18.37	17.78	17.99	16,559,926	+0.12(+0.70%)
Jul 31, 2012	16.63	18.20	16.60	17.87	33,994,312	-0.24(-1.35%)
Jul 30, 2012	17.87	18.29	17.82	18.11	21,854,528	+0.25(+1.40%)
Jul 27, 2012	17.85	17.97	17.37	17.86	18,728,374	-0.03(-0.17%)
Jul 26, 2012	17.33	18.21	17.17	17.89	47,856,356	+2.23(+14.25%)
Jul 25, 2012	15.82	15.98	15.50	15.66	13,054,449	-0.09(-0.55%)
Jul 24, 2012	15.84	16.14	15.58	15.74	11,247,500	-0.06(-0.36%)
Jul 23, 2012	15.60	15.89	15.18	15.80	11,657,560	-0.15(-0.93%)
Jul 20, 2012	16.12	16.37	15.79	15.95	13,296,485	-0.22(-1.34%)
Jul 19, 2012	16.45	16.54	16.01	16.17	13,397,901	-0.22(-1.33%)
Jul 18, 2012	15.93	16.65	15.81	16.38	15,938,205	+0.45(+2.84%)
Jul 17, 2012	15.73	16.15	15.37	15.93	19,646,046	+0.43(+2.80%)
Jul 16, 2012	15.37	15.65	15.08	15.50	11,336,820	+0.14(+0.89%)
Jul 13, 2012	15.09	15.40	15.03	15.36	8,030,118	+0.35(+2.30%)
Jul 12, 2012	15.02	15.21	14.63	15.01	12,088,229	-0.08(-0.55%)
Jul 11, 2012	15.09	15.22	14.90	15.10	11,790,217	+0.01(+0.08%)
Jul 10, 2012	15.34	15.75	14.93	15.09	17,259,262	-0.37(-2.39%)
Jul 09, 2012	14.85	15.48	14.71	15.46	20,694,342	+0.60(+4.07%)
Jul 06, 2012	14.56	14.91	14.20	14.85	29,358,948	-0.07(-0.50%)
Jul 05, 2012	14.82	15.07	14.60	14.93	12,664,563	-0.03(-0.20%)
Jul 03, 2012	14.60	14.97	14.52	14.96	10,020,026	+0.34(+2.34%)
Jul 02, 2012	14.69	14.72	14.38	14.61	22,765,706	-0.10(-0.71%)
Jun 29, 2012	14.16	14.79	14.15	14.72	150,608,224	+0.88(+6.37%)
Jun 28, 2012	13.96	14.15	13.60	13.84	33,286,936	-0.76(-5.22%)
Jun 27, 2012	14.45	14.72	14.26	14.60	15,472,091	+0.24(+1.70%)
Jun 26, 2012	14.26	14.55	14.18	14.35	33,706,728	+0.51(+3.65%)
Jun 25, 2012	13.71	13.93	13.44	13.85	17,867,790	-0.04(-0.30%)
Jun 22, 2012	13.51	13.93	13.50	13.89	12,134,119	+0.39(+2.91%)
Jun 21, 2012	14.25	14.28	13.46	13.50	19,244,096	-0.98(-6.74%)
Jun 20, 2012	14.52	14.59	14.19	14.47	10,394,556	-0.10(-0.65%)
Jun 19, 2012	14.29	14.69	14.20	14.57	10,010,260	+0.38(+2.68%)
Jun 18, 2012	14.07	14.26	13.90	14.19	9,311,223	+0.16(+1.15%)
Jun 15, 2012	14.07	14.10	13.88	14.03	12,621,880	+0.08(+0.55%)
Jun 14, 2012	14.26	14.29	13.92	13.95	14,189,528	-0.24(-1.70%)
Jun 13, 2012	13.80	14.54	13.69	14.19	22,974,636	+0.39(+2.82%)
Jun 12, 2012	13.64	13.83	13.28	13.80	16,418,723	+0.37(+2.79%)
Jun 11, 2012	14.12	14.21	13.41	13.43	13,823,436	-0.49(-3.55%)
Jun 08, 2012	13.49	14.09	13.45	13.92	15,739,232	+0.43(+3.22%)
Jun 07, 2012	14.07	14.18	13.41	13.49	23,514,140	-0.60(-4.27%)
Jun 06, 2012	13.65	14.12	13.60	14.09	19,142,860	+0.64(+4.73%)
Jun 05, 2012	13.02	13.52	12.97	13.45	19,103,810	+0.27(+2.08%)
Jun 04, 2012	13.02	13.37	12.91	13.18	21,120,366	+0.24(+1.84%)

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.