Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.95	18.25	17.85	18.13	22,177,256	+0.35(+1.98%)
Aug 30, 2012	18.03	18.06	17.75	17.78	18,483,724	-0.36(-1.98%)
Aug 29, 2012	18.03	18.30	18.03	18.14	27,780,144	+0.19(+1.09%)
Aug 27, 2012	18.08	18.09	17.82	17.94	18,070,668	-0.05(-0.25%)
Aug 24, 2012	17.85	18.13	17.83	17.99	24,743,204	+0.11(+0.63%)
Aug 23, 2012	18.05	18.08	17.72	17.87	30,852,122	-0.07(-0.42%)
Aug 22, 2012	17.96	18.36	17.90	17.95	47,675,632	+0.44(+2.51%)
Aug 21, 2012	17.72	17.83	17.37	17.51	24,343,542	-0.21(-1.19%)
Aug 20, 2012	17.98	17.98	17.62	17.72	19,242,212	-0.18(-1.00%)
Aug 17, 2012	17.66	17.97	17.47	17.90	37,452,288	+0.41(+2.36%)
Aug 16, 2012	17.21	17.55	17.19	17.49	29,812,786	+0.31(+1.80%)
Aug 15, 2012	17.28	17.40	17.17	17.18	19,010,618	-0.15(-0.84%)
Aug 14, 2012	17.42	17.59	17.28	17.32	29,198,778	+0.02(+0.09%)
Aug 13, 2012	16.83	17.39	16.83	17.31	42,418,248	+0.51(+3.02%)
Aug 10, 2012	16.87	17.02	16.70	16.80	20,279,168	-0.11(-0.63%)
Aug 09, 2012	17.21	17.27	16.85	16.91	22,596,226	-0.26(-1.49%)
Aug 08, 2012	17.26	17.27	17.07	17.16	22,873,004	-0.26(-1.47%)
Aug 07, 2012	17.20	17.56	17.18	17.42	23,318,856	+0.32(+1.88%)
Aug 06, 2012	17.03	17.19	16.86	17.10	19,134,458	+0.10(+0.61%)
Aug 03, 2012	17.10	17.27	16.95	16.99	22,011,878	+0.28(+1.67%)
Aug 02, 2012	16.58	17.06	16.52	16.72	22,634,632	-0.05(-0.27%)
Aug 01, 2012	17.07	17.13	16.70	16.76	19,482,244	-0.16(-0.93%)
Jul 31, 2012	17.35	17.36	16.90	16.92	29,774,116	-0.50(-2.85%)
Jul 30, 2012	17.22	17.62	17.19	17.41	34,167,504	+0.15(+0.85%)
Jul 27, 2012	16.81	17.37	16.77	17.27	37,695,876	+0.54(+3.25%)
Jul 26, 2012	16.77	16.91	16.53	16.72	27,568,222	+0.23(+1.39%)
Jul 25, 2012	16.61	16.74	16.35	16.49	27,041,472	-0.13(-0.76%)
Jul 24, 2012	16.85	17.05	16.47	16.62	28,504,470	-0.27(-1.63%)
Jul 23, 2012	16.71	16.97	16.35	16.89	46,627,908	-0.23(-1.36%)
Jul 20, 2012	16.72	17.37	16.69	17.13	58,812,096	+0.34(+2.05%)
Jul 19, 2012	16.80	16.97	16.52	16.78	92,373,448	+1.33(+8.63%)
Jul 18, 2012	14.98	15.50	14.92	15.45	48,793,396	+0.53(+3.56%)
Jul 17, 2012	14.92	15.06	14.53	14.92	30,630,416	+0.18(+1.22%)
Jul 16, 2012	15.17	15.17	14.70	14.74	35,030,516	-0.52(-3.38%)
Jul 13, 2012	15.04	15.31	14.96	15.26	18,111,554	+0.24(+1.63%)
Jul 12, 2012	14.82	15.08	14.71	15.01	25,801,394	+0.07(+0.46%)
Jul 11, 2012	15.15	15.15	14.77	14.94	24,952,184	-0.21(-1.39%)
Jul 10, 2012	15.67	15.73	14.98	15.15	31,949,088	-0.38(-2.46%)
Jul 09, 2012	15.47	15.58	15.38	15.54	24,770,628	+0.10(+0.67%)
Jul 06, 2012	15.57	15.62	15.26	15.43	22,663,056	-0.20(-1.27%)
Jul 05, 2012	15.77	15.81	15.55	15.63	20,119,116	-0.10(-0.66%)
Jul 03, 2012	15.77	15.88	15.66	15.73	12,911,960	-0.01(-0.06%)
Jul 02, 2012	16.12	16.15	15.62	15.74	28,515,908	-0.30(-1.87%)
Jun 29, 2012	15.88	16.11	15.66	16.04	31,846,894	+0.47(+3.02%)
Jun 28, 2012	15.70	15.75	15.34	15.57	38,821,380	-0.58(-3.57%)
Jun 27, 2012	16.28	16.38	16.05	16.15	23,872,312	-0.08(-0.49%)
Jun 26, 2012	16.09	16.38	16.04	16.23	32,077,334	+0.27(+1.66%)
Jun 25, 2012	16.13	16.23	15.84	15.96	23,505,470	-0.38(-2.32%)
Jun 22, 2012	16.04	16.37	15.99	16.34	55,603,908	+0.37(+2.32%)
Jun 21, 2012	16.43	16.49	15.91	15.97	34,362,700	-0.43(-2.61%)
Jun 20, 2012	16.59	16.62	16.30	16.40	30,417,974	-0.21(-1.26%)
Jun 19, 2012	16.28	16.78	16.10	16.61	49,141,496	+0.39(+2.38%)
Jun 18, 2012	15.54	16.30	15.50	16.23	69,899,568	+0.70(+4.47%)
Jun 15, 2012	15.36	15.57	15.33	15.53	38,250,124	+0.21(+1.35%)
Jun 14, 2012	15.39	15.42	15.13	15.33	26,405,818	-0.02(-0.10%)
Jun 13, 2012	15.60	15.62	15.23	15.34	35,978,892	-0.28(-1.81%)
Jun 12, 2012	15.67	15.76	15.49	15.62	37,330,332	-0.01(-0.05%)
Jun 11, 2012	15.75	15.89	15.56	15.63	27,811,564	-0.05(-0.29%)
Jun 08, 2012	15.58	15.85	15.40	15.68	22,771,764	+0.06(+0.37%)
Jun 07, 2012	15.82	15.93	15.58	15.62	24,943,422	-0.02(-0.10%)
Jun 06, 2012	15.28	15.65	15.26	15.63	26,564,652	+0.45(+2.97%)
Jun 05, 2012	14.92	15.22	14.86	15.18	25,755,638	+0.23(+1.53%)
Jun 04, 2012	14.88	15.08	14.81	14.95	51,671,912	+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.