Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.36	19.45	19.05	19.35	719,385	+0.06(+0.31%)
Aug 30, 2012	19.41	19.64	19.28	19.29	816,037	-0.24(-1.24%)
Aug 29, 2012	19.57	19.64	19.33	19.53	802,387	-0.08(-0.42%)
Aug 27, 2012	19.87	19.94	19.51	19.61	634,747	-0.13(-0.63%)
Aug 24, 2012	19.72	19.89	19.68	19.74	530,316	-0.06(-0.33%)
Aug 23, 2012	19.97	19.99	19.76	19.80	792,802	-0.18(-0.89%)
Aug 22, 2012	19.94	20.15	19.70	19.98	896,784	+0.08(+0.41%)
Aug 21, 2012	19.71	20.03	19.63	19.90	890,328	+0.24(+1.21%)
Aug 20, 2012	20.02	20.02	19.55	19.66	834,863	-0.34(-1.71%)
Aug 17, 2012	19.86	20.01	19.57	20.00	758,405	+0.16(+0.78%)
Aug 16, 2012	19.41	19.94	19.27	19.85	926,606	+0.48(+2.50%)
Aug 15, 2012	19.06	19.39	19.03	19.36	808,458	+0.22(+1.15%)
Aug 14, 2012	19.32	19.35	19.04	19.14	790,684	-0.02(-0.11%)
Aug 13, 2012	19.06	19.26	18.93	19.16	479,454	+0.10(+0.50%)
Aug 10, 2012	19.16	19.22	18.94	19.07	532,151	-0.13(-0.65%)
Aug 09, 2012	19.13	19.31	19.11	19.19	526,351	-0.00(-0.02%)
Aug 08, 2012	19.43	19.55	19.19	19.20	783,640	-0.27(-1.40%)
Aug 07, 2012	19.41	19.55	19.29	19.47	1,078,766	+0.27(+1.42%)
Aug 06, 2012	19.12	19.42	19.06	19.20	1,012,401	+0.07(+0.36%)
Aug 03, 2012	19.44	19.66	19.01	19.13	972,728	+0.01(+0.04%)
Aug 02, 2012	17.20	19.37	17.15	19.12	2,454,570	+2.19(+12.94%)
Aug 01, 2012	18.40	18.54	16.93	16.93	2,159,360	-1.39(-7.59%)
Jul 31, 2012	18.45	18.66	18.27	18.32	1,133,861	-0.03(-0.14%)
Jul 30, 2012	18.47	18.61	18.27	18.35	649,426	-0.03(-0.19%)
Jul 27, 2012	17.69	18.43	17.69	18.38	2,046,586	+0.86(+4.91%)
Jul 26, 2012	17.76	17.82	17.34	17.52	723,139	+0.10(+0.57%)
Jul 25, 2012	17.28	17.45	17.16	17.42	653,724	+0.15(+0.85%)
Jul 24, 2012	17.57	17.63	17.04	17.28	1,288,645	-0.31(-1.77%)
Jul 23, 2012	17.47	17.75	17.37	17.59	663,916	-0.16(-0.90%)
Jul 20, 2012	17.93	17.96	17.73	17.75	451,991	-0.33(-1.84%)
Jul 19, 2012	18.09	18.28	17.90	18.08	471,169	+0.06(+0.36%)
Jul 18, 2012	17.82	18.12	17.72	18.01	1,088,439	+0.19(+1.09%)
Jul 17, 2012	18.02	18.06	17.60	17.82	676,933	-0.25(-1.39%)
Jul 16, 2012	18.31	18.31	17.98	18.07	693,628	-0.23(-1.25%)
Jul 13, 2012	17.90	18.33	17.89	18.30	1,113,252	+0.43(+2.42%)
Jul 12, 2012	17.88	17.96	17.66	17.87	1,343,499	-0.06(-0.34%)
Jul 11, 2012	18.46	18.46	17.76	17.93	1,283,528	-0.49(-2.65%)
Jul 10, 2012	19.08	19.08	18.30	18.42	739,248	-0.61(-3.20%)
Jul 09, 2012	18.96	19.06	18.79	19.03	552,058	+0.03(+0.16%)
Jul 06, 2012	19.09	19.20	18.82	19.00	245,867	-0.25(-1.30%)
Jul 05, 2012	19.15	19.36	19.04	19.25	297,882	-0.01(-0.07%)
Jul 03, 2012	19.18	19.28	19.01	19.26	287,320	+0.06(+0.34%)
Jul 02, 2012	18.84	19.19	18.41	19.19	1,124,789	+0.49(+2.61%)
Jun 29, 2012	18.64	18.90	18.38	18.71	727,629	+0.49(+2.71%)
Jun 28, 2012	17.93	18.33	17.86	18.21	394,769	+0.09(+0.50%)
Jun 27, 2012	18.14	18.27	17.97	18.12	357,496	-0.01(-0.07%)
Jun 26, 2012	18.17	18.32	17.99	18.14	869,977	-0.01(-0.07%)
Jun 25, 2012	18.14	18.47	17.88	18.15	496,109	-0.29(-1.59%)
Jun 22, 2012	18.35	18.52	18.11	18.44	820,292	+0.17(+0.95%)
Jun 21, 2012	18.84	18.92	18.17	18.27	957,764	-0.61(-3.23%)
Jun 20, 2012	19.19	19.21	18.76	18.88	637,358	-0.37(-1.93%)
Jun 19, 2012	18.99	19.54	18.94	19.25	1,015,592	+0.25(+1.32%)
Jun 18, 2012	18.58	19.05	18.34	19.00	1,019,658	+0.32(+1.71%)
Jun 15, 2012	18.35	18.76	18.35	18.68	1,074,700	+0.25(+1.38%)
Jun 14, 2012	18.11	18.59	18.00	18.43	1,103,322	+0.32(+1.79%)
Jun 13, 2012	18.13	18.39	18.02	18.10	938,765	-0.11(-0.62%)
Jun 12, 2012	18.05	18.27	17.84	18.21	738,695	+0.21(+1.15%)
Jun 11, 2012	18.63	18.63	17.99	18.01	745,522	-0.40(-2.16%)
Jun 08, 2012	18.15	18.46	18.11	18.40	483,788	+0.23(+1.28%)
Jun 07, 2012	18.52	18.65	18.12	18.17	712,991	-0.10(-0.57%)
Jun 06, 2012	17.83	18.34	17.78	18.27	1,219,670	+0.57(+3.25%)
Jun 05, 2012	17.67	17.85	17.53	17.70	1,201,489	-0.06(-0.34%)
Jun 04, 2012	18.19	18.24	17.65	17.76	961,273	-0.30(-1.65%)

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.