Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.95	18.26	17.86	18.13	22,170,092	+0.35(+1.98%)
Aug 30, 2012	18.04	18.07	17.76	17.78	18,477,752	-0.36(-1.98%)
Aug 29, 2012	18.04	18.30	18.04	18.14	27,771,170	+0.19(+1.09%)
Aug 27, 2012	18.09	18.10	17.82	17.95	18,064,830	-0.05(-0.26%)
Aug 24, 2012	17.86	18.14	17.84	17.99	24,735,210	+0.11(+0.63%)
Aug 23, 2012	18.05	18.08	17.73	17.88	30,842,156	-0.07(-0.41%)
Aug 22, 2012	17.97	18.37	17.91	17.95	47,660,228	+0.44(+2.51%)
Aug 21, 2012	17.73	17.83	17.38	17.52	24,335,676	-0.21(-1.19%)
Aug 20, 2012	17.98	17.98	17.63	17.73	19,235,996	-0.18(-1.00%)
Aug 17, 2012	17.67	17.97	17.48	17.91	37,440,192	+0.41(+2.36%)
Aug 16, 2012	17.21	17.56	17.20	17.49	29,803,154	+0.31(+1.80%)
Aug 15, 2012	17.28	17.41	17.17	17.18	19,004,476	-0.15(-0.84%)
Aug 14, 2012	17.42	17.59	17.29	17.33	29,189,346	+0.02(+0.09%)
Aug 13, 2012	16.84	17.40	16.83	17.31	42,404,544	+0.51(+3.02%)
Aug 10, 2012	16.87	17.03	16.71	16.80	20,272,616	-0.11(-0.63%)
Aug 09, 2012	17.21	17.27	16.86	16.91	22,588,926	-0.26(-1.49%)
Aug 08, 2012	17.27	17.28	17.08	17.17	22,865,616	-0.26(-1.47%)
Aug 07, 2012	17.21	17.57	17.19	17.42	23,311,322	+0.32(+1.88%)
Aug 06, 2012	17.03	17.19	16.87	17.10	19,128,278	+0.10(+0.61%)
Aug 03, 2012	17.11	17.27	16.95	17.00	22,004,766	+0.28(+1.67%)
Aug 02, 2012	16.58	17.06	16.53	16.72	22,627,320	-0.05(-0.27%)
Aug 01, 2012	17.08	17.14	16.70	16.77	19,475,952	-0.16(-0.93%)
Jul 31, 2012	17.35	17.36	16.91	16.92	29,764,496	-0.50(-2.85%)
Jul 30, 2012	17.23	17.63	17.19	17.42	34,156,468	+0.15(+0.85%)
Jul 27, 2012	16.81	17.37	16.77	17.27	37,683,700	+0.54(+3.25%)
Jul 26, 2012	16.77	16.92	16.54	16.73	27,559,316	+0.23(+1.39%)
Jul 25, 2012	16.62	16.74	16.36	16.50	27,032,736	-0.13(-0.76%)
Jul 24, 2012	16.85	17.06	16.48	16.63	28,495,262	-0.28(-1.63%)
Jul 23, 2012	16.72	16.97	16.36	16.90	46,612,844	-0.23(-1.36%)
Jul 20, 2012	16.72	17.37	16.69	17.13	58,793,096	+0.34(+2.05%)
Jul 19, 2012	16.81	16.98	16.52	16.79	92,343,608	+1.33(+8.63%)
Jul 18, 2012	14.99	15.51	14.93	15.46	48,777,632	+0.53(+3.56%)
Jul 17, 2012	14.93	15.06	14.54	14.93	30,620,520	+0.18(+1.22%)
Jul 16, 2012	15.17	15.18	14.71	14.75	35,019,200	-0.52(-3.38%)
Jul 13, 2012	15.04	15.31	14.97	15.26	18,105,702	+0.24(+1.63%)
Jul 12, 2012	14.82	15.08	14.72	15.02	25,793,058	+0.07(+0.46%)
Jul 11, 2012	15.15	15.16	14.78	14.95	24,944,122	-0.21(-1.39%)
Jul 10, 2012	15.68	15.74	14.99	15.16	31,938,766	-0.38(-2.46%)
Jul 09, 2012	15.47	15.58	15.38	15.54	24,762,624	+0.10(+0.67%)
Jul 06, 2012	15.58	15.62	15.26	15.44	22,655,734	-0.20(-1.27%)
Jul 05, 2012	15.77	15.82	15.55	15.64	20,112,616	-0.10(-0.66%)
Jul 03, 2012	15.77	15.88	15.67	15.74	12,907,789	-0.01(-0.06%)
Jul 02, 2012	16.12	16.16	15.62	15.75	28,506,696	-0.30(-1.87%)
Jun 29, 2012	15.89	16.12	15.67	16.05	31,836,606	+0.47(+3.02%)
Jun 28, 2012	15.70	15.76	15.35	15.58	38,808,836	-0.58(-3.57%)
Jun 27, 2012	16.28	16.39	16.06	16.16	23,864,600	-0.08(-0.49%)
Jun 26, 2012	16.09	16.39	16.04	16.24	32,066,970	+0.27(+1.66%)
Jun 25, 2012	16.14	16.23	15.85	15.97	23,497,876	-0.38(-2.32%)
Jun 22, 2012	16.04	16.37	15.99	16.35	55,585,944	+0.37(+2.32%)
Jun 21, 2012	16.44	16.50	15.91	15.98	34,351,596	-0.43(-2.61%)
Jun 20, 2012	16.59	16.63	16.31	16.41	30,408,148	-0.21(-1.26%)
Jun 19, 2012	16.29	16.79	16.10	16.62	49,125,624	+0.39(+2.38%)
Jun 18, 2012	15.54	16.31	15.51	16.23	69,876,984	+0.70(+4.48%)
Jun 15, 2012	15.36	15.58	15.33	15.54	38,237,768	+0.21(+1.35%)
Jun 14, 2012	15.40	15.43	15.13	15.33	26,397,286	-0.02(-0.10%)
Jun 13, 2012	15.61	15.62	15.23	15.35	35,967,272	-0.28(-1.81%)
Jun 12, 2012	15.67	15.77	15.49	15.63	37,318,272	-0.01(-0.05%)
Jun 11, 2012	15.76	15.89	15.57	15.64	27,802,578	-0.05(-0.29%)
Jun 08, 2012	15.58	15.85	15.41	15.68	22,764,408	+0.06(+0.37%)
Jun 07, 2012	15.83	15.94	15.59	15.62	24,935,364	-0.02(-0.10%)
Jun 06, 2012	15.28	15.65	15.27	15.64	26,556,070	+0.45(+2.97%)
Jun 05, 2012	14.92	15.22	14.87	15.19	25,747,316	+0.23(+1.53%)
Jun 04, 2012	14.88	15.09	14.82	14.96	51,655,220	+0.13(+0.88%)

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.