Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.57	21.20	20.51	21.12	1,022,470	+0.71(+3.48%)
Aug 30, 2012	21.01	21.15	20.32	20.41	703,803	-0.70(-3.32%)
Aug 29, 2012	21.13	21.38	20.98	21.11	641,133	+0.34(+1.64%)
Aug 27, 2012	20.95	21.22	20.60	20.77	514,235	-0.17(-0.81%)
Aug 24, 2012	20.84	21.18	20.51	20.94	566,602	-0.05(-0.24%)
Aug 23, 2012	21.06	21.15	20.52	20.99	680,730	-0.19(-0.90%)
Aug 22, 2012	21.07	21.30	20.87	21.18	583,635	+0.08(+0.38%)
Aug 21, 2012	20.92	21.50	20.51	21.10	1,041,253	+0.21(+1.01%)
Aug 20, 2012	21.12	21.23	20.52	20.89	853,015	-0.35(-1.65%)
Aug 17, 2012	21.61	21.62	20.95	21.24	841,477	-0.22(-1.03%)
Aug 16, 2012	20.25	21.53	20.05	21.46	1,185,381	+1.33(+6.61%)
Aug 15, 2012	20.15	20.36	19.70	20.13	705,502	-0.07(-0.35%)
Aug 14, 2012	20.40	20.60	20.05	20.20	885,110	-0.20(-0.98%)
Aug 13, 2012	20.68	20.91	20.22	20.40	587,880	-0.22(-1.07%)
Aug 10, 2012	20.82	20.94	20.35	20.62	1,085,155	-0.28(-1.34%)
Aug 09, 2012	21.07	21.09	20.70	20.90	333,143	-0.21(-0.99%)
Aug 08, 2012	20.77	21.20	20.68	21.11	1,377,358	+0.25(+1.20%)
Aug 07, 2012	21.36	21.58	20.74	20.86	1,174,252	-0.47(-2.19%)
Aug 06, 2012	20.74	21.79	20.21	21.33	2,329,900	+0.86(+4.19%)
Aug 03, 2012	19.64	20.62	19.32	20.47	2,206,260	+1.22(+6.34%)
Aug 02, 2012	19.32	19.96	19.09	19.25	1,001,082	-0.49(-2.48%)
Aug 01, 2012	19.42	19.99	19.26	19.74	2,530,631	+0.51(+2.65%)
Jul 31, 2012	21.00	21.57	19.06	19.23	2,968,792	-1.60(-7.68%)
Jul 30, 2012	20.25	20.99	20.24	20.83	3,146,033	+0.61(+3.02%)
Jul 27, 2012	18.84	20.33	18.52	20.22	2,036,670	+1.22(+6.42%)
Jul 26, 2012	19.50	19.50	18.93	19.00	1,159,555	+0.00(+0.00%)
Jul 25, 2012	18.92	19.23	18.59	19.00	1,006,865	+0.18(+0.96%)
Jul 24, 2012	18.55	19.24	18.55	18.82	1,361,568	+0.28(+1.51%)
Jul 23, 2012	18.28	18.64	18.07	18.54	908,288	-0.43(-2.27%)
Jul 20, 2012	19.24	19.39	18.72	18.97	1,587,255	-0.48(-2.47%)
Jul 19, 2012	18.90	19.54	18.77	19.45	2,017,485	+0.76(+4.07%)
Jul 18, 2012	18.00	19.05	17.83	18.69	1,093,295	+0.68(+3.78%)
Jul 17, 2012	17.97	18.18	17.73	18.01	1,857,596	+0.17(+0.95%)
Jul 16, 2012	18.44	18.63	17.73	17.84	1,035,049	-0.72(-3.88%)
Jul 13, 2012	18.27	18.69	18.26	18.56	472,678	+0.26(+1.42%)
Jul 12, 2012	18.12	18.47	17.95	18.30	1,148,680	-0.11(-0.60%)
Jul 11, 2012	18.18	18.90	18.18	18.41	734,295	+0.06(+0.33%)
Jul 10, 2012	18.80	19.03	18.20	18.35	1,007,269	-0.50(-2.65%)
Jul 09, 2012	18.80	19.08	18.42	18.85	1,241,775	-0.05(-0.26%)
Jul 06, 2012	19.74	20.17	18.80	18.90	1,564,324	-1.35(-6.67%)
Jul 05, 2012	19.99	20.48	19.68	20.25	1,641,805	+0.98(+5.09%)
Jul 03, 2012	19.00	19.95	19.00	19.27	974,760	+0.30(+1.58%)
Jul 02, 2012	19.24	19.32	18.86	18.97	1,451,909	-0.08(-0.42%)
Jun 29, 2012	18.58	19.36	18.28	19.05	2,515,393	+1.11(+6.19%)
Jun 28, 2012	17.69	18.32	17.26	17.94	1,607,091	+0.08(+0.45%)
Jun 27, 2012	17.84	18.10	17.40	17.86	1,439,722	+0.49(+2.82%)
Jun 26, 2012	17.82	17.82	17.22	17.37	889,481	+0.06(+0.35%)
Jun 25, 2012	17.65	17.72	17.00	17.31	2,758,487	-0.52(-2.92%)
Jun 22, 2012	17.84	18.19	17.75	17.83	2,218,319	+0.09(+0.51%)
Jun 21, 2012	18.55	18.84	17.63	17.74	877,930	-0.82(-4.42%)
Jun 20, 2012	18.66	18.79	18.37	18.56	930,429	-0.25(-1.33%)
Jun 19, 2012	18.56	19.01	18.42	18.81	1,754,495	+0.25(+1.35%)
Jun 18, 2012	17.65	18.93	17.47	18.56	3,898,349	+1.00(+5.69%)
Jun 15, 2012	16.98	17.68	16.79	17.56	3,203,952	+0.90(+5.40%)
Jun 14, 2012	17.28	17.44	16.65	16.66	1,644,503	-0.52(-3.03%)
Jun 13, 2012	17.60	17.60	16.79	17.18	1,641,287	-0.25(-1.43%)
Jun 12, 2012	17.76	17.81	17.27	17.43	1,901,251	-0.28(-1.58%)
Jun 11, 2012	19.20	19.20	17.67	17.71	1,346,040	-1.24(-6.54%)
Jun 08, 2012	18.84	19.18	18.50	18.95	1,302,176	+0.07(+0.37%)
Jun 07, 2012	19.17	19.29	18.80	18.88	1,696,961	+0.09(+0.48%)
Jun 06, 2012	19.24	19.32	18.60	18.79	1,363,645	-0.16(-0.84%)
Jun 05, 2012	18.92	19.04	18.45	18.95	1,758,266	-0.13(-0.68%)
Jun 04, 2012	18.50	19.48	18.50	19.08	1,049,608	+0.59(+3.19%)

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.