Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.20	16.32	15.69	15.72	1,596,346	-0.29(-1.79%)
Aug 30, 2012	16.03	16.32	15.92	16.01	2,097,354	-0.31(-1.90%)
Aug 29, 2012	16.14	16.37	15.69	16.32	1,221,417	+0.12(+0.72%)
Aug 27, 2012	16.37	16.48	16.10	16.20	946,346	-0.05(-0.33%)
Aug 24, 2012	16.40	16.44	16.07	16.26	1,251,880	-0.20(-1.20%)
Aug 23, 2012	16.52	16.72	15.99	16.46	3,454,885	-1.27(-7.19%)
Aug 22, 2012	17.82	18.10	17.66	17.73	1,026,609	-0.19(-1.04%)
Aug 21, 2012	17.46	18.17	17.30	17.92	1,605,669	+0.59(+3.40%)
Aug 20, 2012	17.55	17.72	17.26	17.33	553,668	-0.29(-1.67%)
Aug 17, 2012	17.49	17.69	17.34	17.62	673,175	+0.09(+0.53%)
Aug 16, 2012	16.99	17.75	16.99	17.53	1,400,405	+0.62(+3.67%)
Aug 15, 2012	16.55	17.10	16.30	16.91	811,090	+0.40(+2.39%)
Aug 14, 2012	17.00	17.00	16.42	16.51	982,148	-0.41(-2.43%)
Aug 13, 2012	17.22	17.22	16.58	16.93	853,335	-0.29(-1.71%)
Aug 10, 2012	17.49	17.50	17.08	17.22	759,688	-0.26(-1.51%)
Aug 09, 2012	17.16	17.65	17.00	17.48	730,601	+0.37(+2.17%)
Aug 08, 2012	17.34	17.55	17.02	17.11	930,771	-0.25(-1.43%)
Aug 07, 2012	16.62	17.46	16.48	17.36	927,417	+0.87(+5.26%)
Aug 06, 2012	16.27	16.57	16.15	16.49	1,075,632	+0.29(+1.82%)
Aug 03, 2012	16.42	16.65	16.15	16.20	996,471	+0.08(+0.48%)
Aug 02, 2012	16.14	16.42	15.93	16.12	1,711,814	-0.09(-0.53%)
Aug 01, 2012	16.76	16.79	15.80	16.20	1,665,820	-0.52(-3.11%)
Jul 31, 2012	16.13	16.93	16.12	16.72	1,934,313	+0.63(+3.90%)
Jul 30, 2012	16.23	16.41	16.04	16.10	1,148,580	-0.16(-1.00%)
Jul 27, 2012	16.01	16.33	15.73	16.26	2,319,612	+0.37(+2.34%)
Jul 26, 2012	16.27	16.41	15.77	15.89	1,868,322	-0.19(-1.20%)
Jul 25, 2012	16.21	16.32	16.06	16.08	1,519,955	-0.03(-0.19%)
Jul 24, 2012	16.54	16.60	16.03	16.11	1,416,715	-0.40(-2.39%)
Jul 23, 2012	16.41	16.61	16.28	16.51	1,231,142	-0.21(-1.27%)
Jul 20, 2012	16.75	16.91	16.66	16.72	1,338,236	-0.24(-1.39%)
Jul 19, 2012	16.84	17.06	16.76	16.95	1,306,326	+0.19(+1.15%)
Jul 18, 2012	16.51	16.90	16.38	16.76	1,491,446	+0.25(+1.50%)
Jul 17, 2012	16.65	16.70	16.33	16.51	1,367,287	-0.05(-0.28%)
Jul 16, 2012	16.65	16.73	16.29	16.56	2,117,718	-0.09(-0.56%)
Jul 13, 2012	16.92	17.16	16.60	16.65	2,282,750	-0.31(-1.82%)
Jul 12, 2012	17.10	17.39	16.68	16.96	4,413,715	-0.79(-4.48%)
Jul 11, 2012	18.54	19.13	17.43	17.76	9,736,277	-3.23(-15.37%)
Jul 10, 2012	21.46	21.66	20.94	20.98	3,014,371	-0.43(-2.02%)
Jul 09, 2012	21.82	21.92	20.93	21.41	2,553,723	-0.50(-2.29%)
Jul 06, 2012	22.43	22.45	21.61	21.92	1,551,642	-0.77(-3.40%)
Jul 05, 2012	22.71	22.97	22.44	22.69	861,111	-0.09(-0.41%)
Jul 03, 2012	22.14	22.83	22.11	22.78	764,464	-0.02(-0.10%)
Jul 02, 2012	23.23	23.30	22.50	22.80	1,112,625	-0.49(-2.12%)
Jun 29, 2012	23.38	23.76	23.25	23.30	1,415,966	+0.52(+2.27%)
Jun 28, 2012	22.84	22.93	22.46	22.78	940,510	-0.25(-1.07%)
Jun 27, 2012	22.89	23.31	22.78	23.03	922,985	+0.24(+1.05%)
Jun 26, 2012	22.73	23.47	22.56	22.79	1,209,041	+0.21(+0.92%)
Jun 25, 2012	22.46	22.72	22.12	22.58	824,677	-0.24(-1.05%)
Jun 22, 2012	22.47	22.90	22.32	22.82	633,450	+0.42(+1.90%)
Jun 21, 2012	23.66	23.66	22.37	22.39	648,255	-1.30(-5.47%)
Jun 20, 2012	23.51	23.95	23.07	23.69	1,122,149	+0.06(+0.26%)
Jun 19, 2012	23.14	23.76	22.79	23.63	790,869	+0.63(+2.75%)
Jun 18, 2012	22.54	23.03	22.33	23.00	614,401	+0.37(+1.64%)
Jun 15, 2012	22.38	22.69	22.16	22.63	753,931	+0.34(+1.52%)
Jun 14, 2012	22.46	22.46	21.87	22.29	753,823	-0.04(-0.17%)
Jun 13, 2012	22.60	22.83	22.24	22.33	584,017	-0.31(-1.36%)
Jun 12, 2012	22.16	22.63	21.97	22.63	762,629	+0.52(+2.37%)
Jun 11, 2012	23.27	23.27	22.09	22.11	730,244	-0.85(-3.70%)
Jun 08, 2012	22.91	23.24	22.84	22.96	609,900	-0.04(-0.17%)
Jun 07, 2012	23.21	23.34	22.71	23.00	1,052,746	+0.13(+0.57%)
Jun 06, 2012	22.46	22.94	22.37	22.87	770,233	+0.64(+2.88%)
Jun 05, 2012	21.61	22.26	21.59	22.23	745,729	+0.60(+2.78%)
Jun 04, 2012	21.38	21.92	21.21	21.62	832,436	-0.23(-1.06%)

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.