Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.19	17.21	16.92	17.16	1,110,743	+0.14(+0.82%)
Aug 30, 2012	17.00	17.06	16.79	17.02	667,879	-0.01(-0.05%)
Aug 29, 2012	16.91	17.07	16.75	17.03	908,799	+0.11(+0.64%)
Aug 27, 2012	17.14	17.22	16.76	16.92	876,588	-0.19(-1.12%)
Aug 24, 2012	16.67	17.18	16.67	17.11	857,946	+0.35(+2.10%)
Aug 23, 2012	17.05	17.25	16.75	16.76	717,726	-0.46(-2.67%)
Aug 22, 2012	16.96	17.33	16.60	17.22	1,140,971	+0.18(+1.06%)
Aug 21, 2012	16.70	17.21	16.46	17.04	1,048,238	+0.36(+2.13%)
Aug 20, 2012	16.94	17.00	16.39	16.69	673,003	-0.38(-2.20%)
Aug 17, 2012	16.58	17.07	16.37	17.06	888,404	+0.52(+3.17%)
Aug 16, 2012	16.29	16.56	16.12	16.54	386,519	+0.16(+1.00%)
Aug 15, 2012	16.08	16.40	16.08	16.37	785,043	+0.18(+1.14%)
Aug 14, 2012	16.34	16.37	16.06	16.19	666,833	-0.04(-0.27%)
Aug 13, 2012	16.19	16.27	15.94	16.23	731,381	-0.05(-0.29%)
Aug 10, 2012	16.15	16.28	15.98	16.28	856,488	+0.04(+0.25%)
Aug 09, 2012	16.16	16.27	15.98	16.24	1,066,655	+0.04(+0.22%)
Aug 08, 2012	16.39	16.46	15.59	16.21	1,004,180	-0.29(-1.75%)
Aug 07, 2012	16.29	16.73	16.25	16.49	913,131	+0.38(+2.33%)
Aug 06, 2012	16.02	16.19	16.00	16.12	604,734	+0.12(+0.78%)
Aug 03, 2012	15.90	16.15	15.58	15.99	932,698	+0.42(+2.67%)
Aug 02, 2012	15.75	16.01	15.36	15.58	1,112,816	-0.18(-1.14%)
Aug 01, 2012	16.18	16.25	15.71	15.76	1,734,954	-0.41(-2.52%)
Jul 31, 2012	15.79	16.26	15.77	16.17	1,471,273	+0.20(+1.23%)
Jul 30, 2012	16.06	16.26	15.81	15.97	1,418,727	-0.03(-0.18%)
Jul 27, 2012	15.71	16.16	15.55	16.00	2,729,187	+0.50(+3.25%)
Jul 26, 2012	14.61	15.88	14.31	15.49	5,666,157	+2.38(+18.18%)
Jul 25, 2012	13.14	13.39	12.94	13.11	1,348,695	-0.00(-0.03%)
Jul 24, 2012	13.43	13.45	13.05	13.12	1,400,843	-0.24(-1.83%)
Jul 23, 2012	13.38	13.53	13.23	13.36	966,144	-0.31(-2.25%)
Jul 20, 2012	13.72	13.72	13.59	13.67	1,053,105	-0.18(-1.27%)
Jul 19, 2012	13.59	13.86	13.47	13.84	831,147	+0.37(+2.73%)
Jul 18, 2012	13.17	13.61	13.06	13.48	1,522,694	+0.36(+2.77%)
Jul 17, 2012	13.40	13.40	12.97	13.11	1,854,319	-0.24(-1.83%)
Jul 16, 2012	13.83	13.83	13.21	13.36	1,662,216	-0.55(-3.97%)
Jul 13, 2012	13.50	13.92	13.49	13.91	896,412	+0.41(+3.05%)
Jul 12, 2012	13.56	13.56	13.16	13.50	701,363	-0.13(-0.94%)
Jul 11, 2012	13.68	13.74	13.52	13.62	2,078,409	-0.06(-0.47%)
Jul 10, 2012	13.57	13.80	13.54	13.69	2,473,026	+0.16(+1.21%)
Jul 09, 2012	13.41	13.60	13.29	13.52	2,444,016	+0.04(+0.33%)
Jul 06, 2012	13.21	13.57	13.16	13.48	1,982,229	+0.10(+0.72%)
Jul 05, 2012	12.66	13.56	12.66	13.38	2,745,120	+0.64(+4.99%)
Jul 03, 2012	12.63	12.76	12.53	12.75	1,281,559	+0.08(+0.60%)
Jul 02, 2012	12.74	12.80	12.50	12.67	2,878,002	-0.02(-0.19%)
Jun 29, 2012	13.12	13.12	12.66	12.70	2,848,249	-0.18(-1.43%)
Jun 28, 2012	13.20	13.42	12.68	12.88	1,937,046	-0.52(-3.85%)
Jun 27, 2012	13.98	14.03	13.12	13.40	2,973,858	-0.50(-3.60%)
Jun 26, 2012	14.20	14.39	13.89	13.90	3,474,316	-0.32(-2.25%)
Jun 25, 2012	14.27	14.34	14.12	14.21	718,782	-0.28(-1.93%)
Jun 22, 2012	14.66	14.69	14.41	14.49	1,759,270	-0.09(-0.60%)
Jun 21, 2012	14.74	14.87	14.51	14.58	1,560,197	-0.19(-1.30%)
Jun 20, 2012	14.52	14.87	14.38	14.77	1,531,585	+0.18(+1.26%)
Jun 19, 2012	14.49	14.82	14.41	14.59	2,307,532	+0.21(+1.47%)
Jun 18, 2012	14.84	14.86	14.02	14.38	4,385,141	-0.84(-5.52%)
Jun 15, 2012	14.89	15.29	14.58	15.22	2,292,384	+0.26(+1.76%)
Jun 14, 2012	15.15	15.27	14.78	14.95	1,179,120	-0.18(-1.19%)
Jun 13, 2012	15.54	15.67	15.06	15.13	776,232	-0.46(-2.92%)
Jun 12, 2012	15.47	15.62	15.24	15.59	807,033	+0.26(+1.70%)
Jun 11, 2012	15.97	16.07	15.29	15.33	1,297,629	-0.44(-2.79%)
Jun 08, 2012	15.79	16.16	15.60	15.77	1,431,419	-0.08(-0.48%)
Jun 07, 2012	16.28	16.30	15.73	15.85	1,065,287	-0.32(-1.95%)
Jun 06, 2012	15.77	16.19	15.63	16.16	894,922	+0.53(+3.40%)
Jun 05, 2012	15.42	15.73	15.20	15.63	1,729,560	+0.10(+0.64%)
Jun 04, 2012	15.60	15.69	15.29	15.53	854,092	-0.06(-0.38%)

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.