Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.28	18.55	18.13	18.50	15,410,452	+0.31(+1.72%)
Aug 30, 2012	18.12	18.29	18.06	18.18	14,175,390	-0.02(-0.13%)
Aug 29, 2012	18.31	18.41	18.10	18.21	14,208,725	+0.00(+0.00%)
Aug 27, 2012	17.55	18.34	17.54	18.21	33,416,072	+0.91(+5.23%)
Aug 24, 2012	17.19	17.45	17.06	17.30	11,695,364	+0.02(+0.10%)
Aug 23, 2012	17.46	17.58	17.25	17.28	9,557,300	-0.20(-1.15%)
Aug 22, 2012	17.54	17.59	17.35	17.48	12,713,662	-0.15(-0.84%)
Aug 21, 2012	17.68	17.95	17.60	17.63	22,512,040	+0.03(+0.17%)
Aug 20, 2012	17.03	17.62	17.03	17.60	19,629,246	+0.56(+3.30%)
Aug 17, 2012	17.15	17.15	16.93	17.04	11,826,609	-0.13(-0.76%)
Aug 16, 2012	16.92	17.19	16.76	17.17	13,546,465	+0.25(+1.47%)
Aug 15, 2012	17.00	17.21	16.83	16.92	12,572,702	-0.07(-0.38%)
Aug 14, 2012	16.98	17.09	16.87	16.99	12,382,729	+0.11(+0.63%)
Aug 13, 2012	17.15	17.22	16.76	16.88	13,243,164	-0.24(-1.42%)
Aug 10, 2012	16.82	17.21	16.77	17.12	13,347,237	+0.14(+0.83%)
Aug 09, 2012	16.93	17.16	16.81	16.98	14,408,595	+0.06(+0.35%)
Aug 08, 2012	16.73	17.22	16.62	16.92	15,363,591	+0.12(+0.70%)
Aug 07, 2012	16.73	17.10	16.70	16.80	20,492,230	+0.25(+1.49%)
Aug 06, 2012	16.44	16.68	16.40	16.56	14,070,733	+0.18(+1.08%)
Aug 03, 2012	16.38	16.53	16.07	16.38	15,068,062	+0.32(+1.98%)
Aug 02, 2012	15.89	16.20	15.68	16.06	19,003,696	+0.09(+0.55%)
Aug 01, 2012	16.28	16.32	15.73	15.98	21,872,922	-0.21(-1.27%)
Jul 31, 2012	15.96	16.53	15.89	16.18	38,711,780	+0.84(+5.44%)
Jul 30, 2012	15.46	15.64	15.26	15.35	15,014,226	-0.01(-0.08%)
Jul 27, 2012	14.95	15.43	14.72	15.36	17,002,324	+0.35(+2.31%)
Jul 26, 2012	14.84	15.09	14.74	15.01	10,575,277	+0.34(+2.33%)
Jul 25, 2012	14.88	14.96	14.52	14.67	13,086,666	-0.16(-1.07%)
Jul 24, 2012	15.18	15.20	14.51	14.83	17,590,788	-0.26(-1.75%)
Jul 23, 2012	14.82	15.15	14.51	15.09	13,536,576	+0.06(+0.43%)
Jul 20, 2012	14.83	15.07	14.78	15.03	11,175,687	+0.07(+0.47%)
Jul 19, 2012	15.20	15.30	14.84	14.96	12,846,266	-0.24(-1.55%)
Jul 18, 2012	14.92	15.45	14.86	15.19	15,843,578	+0.22(+1.45%)
Jul 17, 2012	14.92	15.12	14.73	14.98	15,067,651	+0.12(+0.83%)
Jul 16, 2012	14.60	14.86	14.49	14.85	12,669,736	+0.22(+1.53%)
Jul 13, 2012	14.33	14.70	14.32	14.63	11,380,116	+0.33(+2.30%)
Jul 12, 2012	14.07	14.46	13.90	14.30	17,847,834	+0.16(+1.17%)
Jul 11, 2012	13.97	14.22	13.95	14.13	13,088,576	+0.22(+1.61%)
Jul 10, 2012	14.07	14.28	13.81	13.91	16,658,841	-0.10(-0.71%)
Jul 09, 2012	14.46	14.49	13.87	14.01	16,185,584	-0.44(-3.05%)
Jul 06, 2012	14.12	14.49	14.07	14.45	11,954,979	+0.09(+0.61%)
Jul 05, 2012	14.65	14.75	14.34	14.36	10,115,361	-0.35(-2.40%)
Jul 03, 2012	14.36	14.77	14.32	14.72	10,016,895	+0.48(+3.39%)
Jul 02, 2012	14.40	14.40	14.05	14.23	11,525,550	+0.02(+0.17%)
Jun 29, 2012	14.45	14.48	14.06	14.21	13,649,972	+0.13(+0.92%)
Jun 28, 2012	13.76	14.11	13.66	14.08	14,868,338	+0.18(+1.31%)
Jun 27, 2012	13.80	14.10	13.74	13.90	16,238,151	+0.16(+1.16%)
Jun 26, 2012	13.52	13.84	13.50	13.74	12,849,102	+0.22(+1.65%)
Jun 25, 2012	13.61	13.61	13.39	13.52	13,648,973	-0.31(-2.26%)
Jun 22, 2012	13.65	13.91	13.57	13.83	16,651,214	+0.30(+2.22%)
Jun 21, 2012	13.91	13.97	13.36	13.53	20,088,856	-0.32(-2.34%)
Jun 20, 2012	13.63	13.91	13.56	13.85	21,874,486	+0.30(+2.21%)
Jun 19, 2012	13.22	13.83	12.97	13.55	22,799,200	+0.73(+5.69%)
Jun 18, 2012	12.97	12.97	12.75	12.82	10,874,456	-0.26(-2.02%)
Jun 15, 2012	12.83	13.10	12.72	13.09	12,552,486	+0.21(+1.60%)
Jun 14, 2012	12.78	13.15	12.67	12.88	14,656,867	+0.09(+0.69%)
Jun 13, 2012	13.03	13.19	12.69	12.79	15,935,808	-0.32(-2.42%)
Jun 12, 2012	12.97	13.55	12.91	13.11	28,409,050	+0.25(+1.97%)
Jun 11, 2012	12.69	13.21	12.47	12.86	22,954,338	+0.34(+2.73%)
Jun 08, 2012	12.55	12.63	12.42	12.52	11,127,095	-0.11(-0.84%)
Jun 07, 2012	13.00	13.05	12.52	12.62	10,713,704	-0.16(-1.24%)
Jun 06, 2012	12.55	12.92	12.51	12.78	11,685,491	+0.42(+3.43%)
Jun 05, 2012	11.97	12.40	11.95	12.36	10,946,344	+0.37(+3.09%)
Jun 04, 2012	12.20	12.22	11.77	11.99	12,256,418	-0.18(-1.50%)

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.