Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.93	21.24	20.76	21.17	13,462,128	+0.36(+1.72%)
Aug 30, 2012	20.75	20.94	20.67	20.81	12,383,213	-0.03(-0.13%)
Aug 29, 2012	20.96	21.08	20.73	20.84	12,412,334	+0.00(+0.00%)
Aug 27, 2012	20.10	21.00	20.07	20.84	29,191,320	+1.04(+5.23%)
Aug 24, 2012	19.68	19.98	19.53	19.80	10,216,733	+0.02(+0.10%)
Aug 23, 2012	19.99	20.13	19.74	19.78	8,348,982	-0.23(-1.15%)
Aug 22, 2012	20.08	20.14	19.86	20.01	11,106,290	-0.17(-0.84%)
Aug 21, 2012	20.24	20.55	20.15	20.18	19,665,872	+0.03(+0.17%)
Aug 20, 2012	19.50	20.17	19.50	20.15	17,147,544	+0.64(+3.30%)
Aug 17, 2012	19.63	19.63	19.38	19.51	10,331,385	-0.15(-0.76%)
Aug 16, 2012	19.36	19.68	19.18	19.66	11,833,802	+0.28(+1.47%)
Aug 15, 2012	19.47	19.70	19.27	19.37	10,983,151	-0.07(-0.38%)
Aug 14, 2012	19.44	19.57	19.32	19.45	10,817,196	+0.12(+0.63%)
Aug 13, 2012	19.63	19.72	19.18	19.32	11,568,847	-0.27(-1.37%)
Aug 10, 2012	19.24	19.69	19.19	19.59	11,665,829	+0.16(+0.83%)
Aug 09, 2012	19.37	19.63	19.23	19.43	12,593,484	+0.07(+0.35%)
Aug 08, 2012	19.14	19.70	19.01	19.36	13,428,174	+0.13(+0.70%)
Aug 07, 2012	19.14	19.56	19.11	19.23	17,910,738	+0.28(+1.49%)
Aug 06, 2012	18.81	19.09	18.77	18.94	12,298,183	+0.20(+1.08%)
Aug 03, 2012	18.74	18.92	18.39	18.74	13,169,875	+0.36(+1.98%)
Aug 02, 2012	18.18	18.53	17.94	18.38	16,609,721	+0.10(+0.55%)
Aug 01, 2012	18.63	18.67	18.00	18.28	19,117,498	-0.24(-1.27%)
Jul 31, 2012	18.26	18.91	18.18	18.51	33,835,096	+0.96(+5.44%)
Jul 30, 2012	17.69	17.89	17.46	17.56	13,122,821	-0.01(-0.08%)
Jul 27, 2012	17.11	17.66	16.84	17.57	14,860,470	+0.40(+2.31%)
Jul 26, 2012	16.98	17.26	16.86	17.17	9,243,065	+0.39(+2.33%)
Jul 25, 2012	17.03	17.12	16.61	16.78	11,438,083	-0.18(-1.07%)
Jul 24, 2012	17.36	17.39	16.60	16.97	15,374,803	-0.30(-1.75%)
Jul 23, 2012	16.95	17.34	16.60	17.27	11,831,316	+0.07(+0.43%)
Jul 20, 2012	16.97	17.24	16.90	17.19	9,767,839	+0.08(+0.47%)
Jul 19, 2012	17.40	17.50	16.98	17.11	11,227,967	-0.27(-1.55%)
Jul 18, 2012	17.07	17.67	17.01	17.38	13,847,696	+0.25(+1.45%)
Jul 17, 2012	17.07	17.30	16.85	17.13	13,169,516	+0.14(+0.83%)
Jul 16, 2012	16.70	17.00	16.58	16.99	11,073,676	+0.26(+1.53%)
Jul 13, 2012	16.39	16.82	16.38	16.74	9,946,515	+0.38(+2.30%)
Jul 12, 2012	16.10	16.54	15.91	16.36	15,599,466	+0.19(+1.17%)
Jul 11, 2012	15.99	16.27	15.96	16.17	11,439,753	+0.26(+1.61%)
Jul 10, 2012	16.10	16.34	15.80	15.91	14,560,257	-0.11(-0.71%)
Jul 09, 2012	16.54	16.57	15.86	16.03	14,146,618	-0.50(-3.05%)
Jul 06, 2012	16.16	16.58	16.10	16.53	10,448,960	+0.10(+0.61%)
Jul 05, 2012	16.76	16.87	16.41	16.43	8,841,086	-0.40(-2.40%)
Jul 03, 2012	16.43	16.90	16.39	16.84	8,755,025	+0.55(+3.39%)
Jul 02, 2012	16.48	16.48	16.08	16.29	10,073,628	+0.03(+0.17%)
Jun 29, 2012	16.53	16.57	16.08	16.26	11,930,428	+0.15(+0.92%)
Jun 28, 2012	15.74	16.14	15.63	16.11	12,995,311	+0.21(+1.31%)
Jun 27, 2012	15.79	16.13	15.72	15.90	14,192,562	+0.18(+1.16%)
Jun 26, 2012	15.46	15.83	15.45	15.72	11,230,447	+0.26(+1.65%)
Jun 25, 2012	15.57	15.57	15.32	15.46	11,929,554	-0.36(-2.26%)
Jun 22, 2012	15.62	15.91	15.53	15.82	14,553,590	+0.34(+2.22%)
Jun 21, 2012	15.91	15.99	15.28	15.48	17,558,178	-0.37(-2.34%)
Jun 20, 2012	15.59	15.91	15.52	15.85	19,118,864	+0.34(+2.21%)
Jun 19, 2012	15.13	15.82	14.84	15.50	19,927,090	+0.83(+5.69%)
Jun 18, 2012	14.84	14.84	14.59	14.67	9,504,555	-0.30(-2.02%)
Jun 15, 2012	14.68	14.99	14.55	14.97	10,971,197	+0.24(+1.60%)
Jun 14, 2012	14.62	15.04	14.50	14.74	12,810,480	+0.10(+0.69%)
Jun 13, 2012	14.91	15.09	14.51	14.64	13,928,307	-0.36(-2.42%)
Jun 12, 2012	14.84	15.50	14.77	15.00	24,830,242	+0.29(+1.97%)
Jun 11, 2012	14.51	15.11	14.27	14.71	20,062,684	+0.39(+2.73%)
Jun 08, 2012	14.36	14.45	14.21	14.32	9,725,368	-0.12(-0.84%)
Jun 07, 2012	14.87	14.93	14.32	14.44	9,364,054	-0.18(-1.24%)
Jun 06, 2012	14.36	14.78	14.31	14.62	10,213,420	+0.48(+3.43%)
Jun 05, 2012	13.69	14.19	13.67	14.14	9,567,387	+0.42(+3.09%)
Jun 04, 2012	13.96	13.98	13.46	13.71	10,712,425	-0.21(-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.