Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.28	18.55	18.13	18.49	15,415,615	+0.31(+1.72%)
Aug 30, 2012	18.12	18.28	18.05	18.18	14,180,139	-0.02(-0.13%)
Aug 29, 2012	18.30	18.41	18.10	18.20	14,213,485	+0.00(+0.00%)
Aug 27, 2012	17.55	18.34	17.53	18.20	33,427,266	+0.91(+5.23%)
Aug 24, 2012	17.18	17.45	17.06	17.29	11,699,282	+0.02(+0.10%)
Aug 23, 2012	17.45	17.58	17.24	17.28	9,560,502	-0.20(-1.15%)
Aug 22, 2012	17.54	17.58	17.34	17.48	12,717,921	-0.15(-0.84%)
Aug 21, 2012	17.67	17.95	17.60	17.63	22,519,582	+0.03(+0.17%)
Aug 20, 2012	17.03	17.61	17.03	17.60	19,635,822	+0.56(+3.30%)
Aug 17, 2012	17.15	17.15	16.92	17.03	11,830,571	-0.13(-0.76%)
Aug 16, 2012	16.91	17.19	16.75	17.16	13,551,003	+0.25(+1.47%)
Aug 15, 2012	17.00	17.21	16.83	16.92	12,576,914	-0.07(-0.38%)
Aug 14, 2012	16.98	17.09	16.87	16.98	12,386,877	+0.11(+0.63%)
Aug 13, 2012	17.15	17.22	16.75	16.87	13,247,601	-0.24(-1.42%)
Aug 10, 2012	16.81	17.21	16.76	17.12	13,351,712	+0.14(+0.83%)
Aug 09, 2012	16.92	17.15	16.81	16.98	14,413,426	+0.06(+0.35%)
Aug 08, 2012	16.72	17.21	16.61	16.92	15,368,742	+0.12(+0.70%)
Aug 07, 2012	16.72	17.09	16.70	16.80	20,499,102	+0.25(+1.49%)
Aug 06, 2012	16.43	16.68	16.40	16.55	14,075,451	+0.18(+1.08%)
Aug 03, 2012	16.37	16.53	16.06	16.38	15,073,115	+0.32(+1.98%)
Aug 02, 2012	15.88	16.19	15.68	16.06	19,010,068	+0.09(+0.55%)
Aug 01, 2012	16.28	16.31	15.72	15.97	21,880,256	-0.21(-1.27%)
Jul 31, 2012	15.96	16.52	15.88	16.18	38,724,760	+0.84(+5.45%)
Jul 30, 2012	15.46	15.63	15.25	15.34	15,019,260	-0.01(-0.08%)
Jul 27, 2012	14.95	15.43	14.72	15.35	17,008,024	+0.35(+2.31%)
Jul 26, 2012	14.83	15.08	14.73	15.01	10,578,823	+0.34(+2.33%)
Jul 25, 2012	14.88	14.96	14.51	14.66	13,091,054	-0.16(-1.07%)
Jul 24, 2012	15.17	15.19	14.51	14.82	17,596,686	-0.26(-1.75%)
Jul 23, 2012	14.81	15.15	14.51	15.09	13,541,114	+0.06(+0.43%)
Jul 20, 2012	14.82	15.06	14.77	15.02	11,179,435	+0.07(+0.47%)
Jul 19, 2012	15.20	15.29	14.83	14.95	12,850,573	-0.24(-1.55%)
Jul 18, 2012	14.92	15.44	14.86	15.19	15,848,890	+0.22(+1.45%)
Jul 17, 2012	14.92	15.12	14.72	14.97	15,072,703	+0.12(+0.83%)
Jul 16, 2012	14.59	14.86	14.48	14.85	12,673,984	+0.22(+1.53%)
Jul 13, 2012	14.32	14.70	14.31	14.62	11,383,932	+0.33(+2.30%)
Jul 12, 2012	14.07	14.45	13.90	14.29	17,853,818	+0.16(+1.17%)
Jul 11, 2012	13.97	14.22	13.95	14.13	13,092,965	+0.22(+1.61%)
Jul 10, 2012	14.06	14.28	13.81	13.91	16,664,427	-0.10(-0.71%)
Jul 09, 2012	14.45	14.48	13.86	14.01	16,191,011	-0.44(-3.05%)
Jul 06, 2012	14.12	14.49	14.07	14.45	11,958,988	+0.09(+0.61%)
Jul 05, 2012	14.65	14.74	14.33	14.36	10,118,752	-0.35(-2.40%)
Jul 03, 2012	14.35	14.76	14.32	14.71	10,020,254	+0.48(+3.39%)
Jul 02, 2012	14.40	14.40	14.05	14.23	11,529,414	+0.02(+0.17%)
Jun 29, 2012	14.45	14.48	14.05	14.21	13,654,549	+0.13(+0.92%)
Jun 28, 2012	13.75	14.11	13.66	14.08	14,873,324	+0.18(+1.31%)
Jun 27, 2012	13.80	14.09	13.73	13.89	16,243,596	+0.16(+1.16%)
Jun 26, 2012	13.51	13.83	13.50	13.73	12,853,411	+0.22(+1.65%)
Jun 25, 2012	13.61	13.61	13.38	13.51	13,653,550	-0.31(-2.25%)
Jun 22, 2012	13.65	13.91	13.57	13.82	16,656,797	+0.30(+2.22%)
Jun 21, 2012	13.91	13.97	13.35	13.52	20,095,592	-0.32(-2.34%)
Jun 20, 2012	13.62	13.91	13.56	13.85	21,881,820	+0.30(+2.21%)
Jun 19, 2012	13.22	13.82	12.96	13.55	22,806,846	+0.73(+5.69%)
Jun 18, 2012	12.97	12.97	12.75	12.82	10,878,102	-0.26(-2.02%)
Jun 15, 2012	12.83	13.10	12.72	13.08	12,556,695	+0.21(+1.60%)
Jun 14, 2012	12.78	13.14	12.67	12.88	14,661,782	+0.09(+0.69%)
Jun 13, 2012	13.03	13.19	12.68	12.79	15,941,151	-0.32(-2.42%)
Jun 12, 2012	12.97	13.54	12.91	13.11	28,418,576	+0.25(+1.97%)
Jun 11, 2012	12.68	13.21	12.46	12.85	22,962,036	+0.34(+2.73%)
Jun 08, 2012	12.55	12.62	12.42	12.51	11,130,826	-0.11(-0.84%)
Jun 07, 2012	12.99	13.04	12.51	12.62	10,717,297	-0.16(-1.24%)
Jun 06, 2012	12.55	12.92	12.51	12.78	11,689,409	+0.42(+3.43%)
Jun 05, 2012	11.96	12.40	11.95	12.35	10,950,015	+0.37(+3.09%)
Jun 04, 2012	12.19	12.21	11.76	11.98	12,260,528	-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.