Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	21.40	21.46	21.17	21.28	865,994	+0.34(+1.61%)
Aug 30, 2012	21.17	21.20	20.89	20.94	325,858	-0.34(-1.62%)
Aug 29, 2012	21.31	21.36	21.20	21.28	450,736	-0.04(-0.17%)
Aug 27, 2012	21.38	21.45	21.30	21.32	542,556	+0.12(+0.59%)
Aug 24, 2012	21.03	21.36	20.99	21.19	865,167	-0.04(-0.17%)
Aug 23, 2012	21.26	21.36	21.14	21.23	548,868	-0.26(-1.23%)
Aug 22, 2012	21.30	21.54	21.27	21.50	866,819	-0.01(-0.07%)
Aug 21, 2012	21.46	21.64	21.40	21.51	1,989,059	+0.29(+1.38%)
Aug 20, 2012	21.14	21.22	21.02	21.22	411,605	-0.05(-0.24%)
Aug 17, 2012	21.26	21.28	21.11	21.27	1,428,854	+0.10(+0.49%)
Aug 16, 2012	20.93	21.24	20.90	21.17	287,837	+0.40(+1.91%)
Aug 15, 2012	20.75	20.84	20.74	20.77	252,472	-0.03(-0.14%)
Aug 14, 2012	20.83	20.88	20.75	20.80	584,065	+0.04(+0.18%)
Aug 13, 2012	20.82	20.90	20.65	20.76	245,468	-0.05(-0.25%)
Aug 10, 2012	20.59	20.83	20.53	20.81	547,571	+0.02(+0.11%)
Aug 09, 2012	20.73	20.90	20.72	20.79	185,324	-0.10(-0.49%)
Aug 08, 2012	20.74	20.93	20.73	20.89	234,489	-0.10(-0.49%)
Aug 07, 2012	21.02	21.14	21.00	21.00	281,361	+0.28(+1.35%)
Aug 06, 2012	20.67	20.84	20.65	20.72	3,944,064	+0.26(+1.26%)
Aug 03, 2012	20.06	20.53	20.06	20.46	265,472	+1.14(+5.89%)
Aug 02, 2012	19.47	19.67	19.14	19.32	391,582	-0.61(-3.06%)
Aug 01, 2012	20.09	20.12	19.92	19.93	288,540	-0.02(-0.11%)
Jul 31, 2012	20.01	20.10	19.94	19.95	4,836,936	-0.12(-0.59%)
Jul 30, 2012	19.92	20.11	19.92	20.07	266,957	-0.09(-0.44%)
Jul 27, 2012	19.76	20.23	19.73	20.16	288,488	+0.72(+3.70%)
Jul 26, 2012	19.33	19.50	19.30	19.44	195,840	+0.90(+4.83%)
Jul 25, 2012	18.66	18.68	18.46	18.54	126,737	+0.20(+1.08%)
Jul 24, 2012	18.61	18.61	18.18	18.35	360,592	-0.34(-1.85%)
Jul 23, 2012	18.54	18.75	18.45	18.69	305,956	-0.53(-2.75%)
Jul 20, 2012	19.32	19.36	19.18	19.22	289,051	-0.65(-3.29%)
Jul 19, 2012	19.80	19.92	19.73	19.87	279,608	+0.17(+0.86%)
Jul 18, 2012	19.43	19.73	19.43	19.70	295,097	+0.16(+0.83%)
Jul 17, 2012	19.54	19.58	19.21	19.54	162,898	+0.15(+0.76%)
Jul 16, 2012	19.31	19.48	19.20	19.40	349,316	-0.01(-0.08%)
Jul 13, 2012	19.12	19.43	19.12	19.41	726,249	+0.32(+1.65%)
Jul 12, 2012	19.07	19.15	18.92	19.09	1,134,063	-0.20(-1.03%)
Jul 11, 2012	19.28	19.38	19.19	19.29	184,970	+0.09(+0.46%)
Jul 10, 2012	19.52	19.56	19.16	19.21	441,500	-0.14(-0.72%)
Jul 09, 2012	19.32	19.34	19.21	19.34	313,961	+0.01(+0.04%)
Jul 06, 2012	19.51	19.54	19.23	19.34	4,776,759	-0.51(-2.55%)
Jul 05, 2012	19.88	19.92	19.71	19.84	1,193,494	-0.62(-3.01%)
Jul 03, 2012	20.25	20.50	20.25	20.46	1,523,226	+0.19(+0.94%)
Jul 02, 2012	20.19	20.29	20.09	20.27	354,943	+0.12(+0.58%)
Jun 29, 2012	19.90	20.15	19.87	20.15	409,541	+1.15(+6.07%)
Jun 28, 2012	18.79	19.01	18.68	19.00	714,125	+0.00(+0.00%)
Jun 27, 2012	18.79	19.04	18.79	19.00	541,695	+0.23(+1.21%)
Jun 26, 2012	18.76	18.83	18.55	18.77	567,701	+0.00(+0.00%)
Jun 25, 2012	18.85	18.86	18.66	18.77	349,990	-0.62(-3.18%)
Jun 22, 2012	19.48	19.50	19.23	19.39	146,455	+0.20(+1.03%)
Jun 21, 2012	19.81	19.84	19.18	19.19	343,171	-0.53(-2.68%)
Jun 20, 2012	19.62	19.88	19.49	19.72	2,629,188	+0.18(+0.91%)
Jun 19, 2012	19.31	19.69	19.31	19.54	312,620	+0.48(+2.54%)
Jun 18, 2012	19.05	19.18	18.98	19.06	684,003	-0.26(-1.33%)
Jun 15, 2012	19.12	19.33	19.06	19.31	554,710	+0.36(+1.88%)
Jun 14, 2012	18.74	19.02	18.71	18.96	192,625	+0.24(+1.26%)
Jun 13, 2012	18.70	18.91	18.61	18.72	500,254	-0.13(-0.68%)
Jun 12, 2012	18.75	18.86	18.46	18.85	234,323	+0.25(+1.34%)
Jun 11, 2012	19.14	19.14	18.60	18.60	755,982	-0.26(-1.40%)
Jun 08, 2012	18.62	18.91	18.57	18.86	132,164	+0.01(+0.04%)
Jun 07, 2012	19.18	19.18	18.81	18.86	316,717	-0.04(-0.23%)
Jun 06, 2012	18.41	18.91	18.41	18.90	981,945	+0.63(+3.48%)
Jun 05, 2012	18.12	18.29	18.11	18.26	287,717	+0.05(+0.27%)
Jun 04, 2012	18.23	18.29	18.08	18.21	200,137	+0.24(+1.31%)

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.