Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.51	18.79	18.36	18.73	15,218,861	+0.32(+1.72%)
Aug 30, 2012	18.35	18.52	18.28	18.41	13,999,154	-0.02(-0.13%)
Aug 29, 2012	18.54	18.64	18.33	18.43	14,032,074	+0.00(+0.00%)
Aug 27, 2012	17.78	18.57	17.76	18.43	33,000,626	+0.92(+5.23%)
Aug 24, 2012	17.40	17.67	17.28	17.52	11,549,961	+0.02(+0.10%)
Aug 23, 2012	17.68	17.81	17.46	17.50	9,438,479	-0.20(-1.15%)
Aug 22, 2012	17.76	17.81	17.57	17.70	12,555,599	-0.15(-0.84%)
Aug 21, 2012	17.90	18.18	17.82	17.85	22,232,158	+0.03(+0.17%)
Aug 20, 2012	17.25	17.84	17.25	17.82	19,385,204	+0.57(+3.30%)
Aug 17, 2012	17.37	17.37	17.14	17.25	11,679,574	-0.13(-0.76%)
Aug 16, 2012	17.13	17.41	16.97	17.39	13,378,048	+0.25(+1.47%)
Aug 15, 2012	17.22	17.43	17.04	17.13	12,416,391	-0.07(-0.38%)
Aug 14, 2012	17.19	17.31	17.09	17.20	12,228,780	+0.11(+0.63%)
Aug 13, 2012	17.37	17.44	16.97	17.09	13,078,518	-0.24(-1.37%)
Aug 10, 2012	17.02	17.42	16.97	17.33	13,188,157	+0.14(+0.83%)
Aug 09, 2012	17.13	17.36	17.01	17.19	14,236,865	+0.06(+0.35%)
Aug 08, 2012	16.93	17.42	16.82	17.13	15,180,479	+0.12(+0.70%)
Aug 07, 2012	16.93	17.31	16.91	17.01	20,247,992	+0.25(+1.49%)
Aug 06, 2012	16.64	16.88	16.60	16.76	13,903,030	+0.18(+1.08%)
Aug 03, 2012	16.57	16.73	16.26	16.58	14,888,473	+0.32(+1.98%)
Aug 02, 2012	16.08	16.39	15.87	16.26	18,777,200	+0.09(+0.55%)
Aug 01, 2012	16.48	16.51	15.92	16.17	21,612,228	-0.21(-1.27%)
Jul 31, 2012	16.16	16.73	16.08	16.38	38,250,392	+0.85(+5.44%)
Jul 30, 2012	15.65	15.83	15.44	15.53	14,835,278	-0.01(-0.08%)
Jul 27, 2012	15.13	15.62	14.90	15.54	16,799,680	+0.35(+2.31%)
Jul 26, 2012	15.02	15.27	14.92	15.19	10,449,235	+0.35(+2.33%)
Jul 25, 2012	15.06	15.14	14.69	14.85	12,930,692	-0.16(-1.07%)
Jul 24, 2012	15.36	15.38	14.69	15.01	17,381,132	-0.27(-1.75%)
Jul 23, 2012	14.99	15.33	14.69	15.27	13,375,239	+0.07(+0.43%)
Jul 20, 2012	15.01	15.25	14.95	15.21	11,042,489	+0.07(+0.47%)
Jul 19, 2012	15.39	15.48	15.02	15.14	12,693,157	-0.24(-1.55%)
Jul 18, 2012	15.10	15.63	15.04	15.38	15,654,746	+0.22(+1.45%)
Jul 17, 2012	15.10	15.30	14.91	15.16	14,888,067	+0.13(+0.83%)
Jul 16, 2012	14.77	15.04	14.66	15.03	12,518,731	+0.23(+1.53%)
Jul 13, 2012	14.50	14.88	14.49	14.80	11,244,481	+0.33(+2.30%)
Jul 12, 2012	14.24	14.63	14.07	14.47	17,635,112	+0.17(+1.17%)
Jul 11, 2012	14.14	14.39	14.12	14.30	12,932,579	+0.23(+1.61%)
Jul 10, 2012	14.24	14.45	13.98	14.08	16,460,292	-0.10(-0.71%)
Jul 09, 2012	14.63	14.66	14.03	14.18	15,992,675	-0.45(-3.05%)
Jul 06, 2012	14.29	14.67	14.24	14.63	11,812,493	+0.09(+0.61%)
Jul 05, 2012	14.83	14.92	14.51	14.54	9,994,800	-0.36(-2.40%)
Jul 03, 2012	14.53	14.95	14.49	14.89	9,897,509	+0.49(+3.39%)
Jul 02, 2012	14.58	14.58	14.22	14.41	11,388,182	+0.02(+0.17%)
Jun 29, 2012	14.63	14.66	14.23	14.38	13,487,285	+0.13(+0.92%)
Jun 28, 2012	13.92	14.28	13.83	14.25	14,691,129	+0.18(+1.31%)
Jun 27, 2012	13.97	14.27	13.91	14.07	16,044,616	+0.16(+1.16%)
Jun 26, 2012	13.68	14.01	13.67	13.91	12,695,959	+0.23(+1.65%)
Jun 25, 2012	13.77	13.77	13.55	13.68	13,486,297	-0.32(-2.26%)
Jun 22, 2012	13.82	14.08	13.74	13.99	16,452,756	+0.30(+2.22%)
Jun 21, 2012	14.08	14.14	13.52	13.69	19,849,426	-0.33(-2.34%)
Jun 20, 2012	13.79	14.08	13.73	14.02	21,613,772	+0.30(+2.21%)
Jun 19, 2012	13.38	13.99	13.12	13.71	22,527,468	+0.74(+5.69%)
Jun 18, 2012	13.13	13.13	12.90	12.98	10,744,848	-0.27(-2.02%)
Jun 15, 2012	12.99	13.26	12.87	13.24	12,402,879	+0.21(+1.60%)
Jun 14, 2012	12.93	13.30	12.83	13.04	14,482,178	+0.09(+0.69%)
Jun 13, 2012	13.19	13.35	12.84	12.95	15,745,876	-0.32(-2.42%)
Jun 12, 2012	13.13	13.71	13.07	13.27	28,070,456	+0.26(+1.97%)
Jun 11, 2012	12.84	13.37	12.62	13.01	22,680,756	+0.35(+2.73%)
Jun 08, 2012	12.70	12.78	12.57	12.67	10,994,476	-0.11(-0.84%)
Jun 07, 2012	13.15	13.20	12.67	12.77	10,586,012	-0.16(-1.24%)
Jun 06, 2012	12.70	13.08	12.66	12.93	11,546,216	+0.43(+3.43%)
Jun 05, 2012	12.11	12.55	12.09	12.51	10,815,880	+0.38(+3.09%)
Jun 04, 2012	12.34	12.36	11.91	12.13	12,110,339	-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.