Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012		18.53	18.53	18.53	0	+0.34(+1.87%)
Aug 30, 2012	18.36	18.36	18.16	18.19	217,401	-0.11(-0.60%)
Aug 29, 2012	18.20	18.50	18.13	18.30	368,792	-0.04(-0.22%)
Aug 27, 2012	18.83	18.86	18.31	18.34	416,373	-0.60(-3.17%)
Aug 24, 2012	18.93	19.12	18.77	18.94	468,972	-0.07(-0.37%)
Aug 23, 2012	18.80	19.10	18.80	19.01	898,841	+0.35(+1.88%)
Aug 22, 2012	18.50	18.68	18.09	18.66	581,250	+0.15(+0.81%)
Aug 21, 2012	18.15	18.71	18.15	18.51	526,092	+0.53(+2.95%)
Aug 20, 2012	17.50	18.00	17.48	17.98	132,622	+0.36(+2.04%)
Aug 17, 2012	17.69	17.85	17.36	17.62	133,429	-0.06(-0.34%)
Aug 16, 2012	17.10	17.69	17.09	17.68	150,378	+0.68(+4.00%)
Aug 15, 2012	16.96	17.10	16.64	17.00	542,357	+0.04(+0.24%)
Aug 14, 2012	16.80	17.20	16.80	16.96	165,281	-0.06(-0.35%)
Aug 13, 2012	17.06	17.19	17.00	17.02	210,930	-0.03(-0.18%)
Aug 11, 2012	16.65	17.19	16.65	17.05	313,979	+0.00(+0.00%)
Aug 10, 2012	16.65	17.19	16.65	17.05	313,979	+0.01(+0.06%)
Aug 09, 2012	16.93	17.15	16.82	17.04	309,577	+0.18(+1.07%)
Aug 08, 2012	16.58	17.04	16.44	16.86	467,001	+0.32(+1.93%)
Aug 07, 2012	16.11	16.57	16.11	16.54	188,386	+0.54(+3.37%)
Aug 03, 2012		16.00	16.00	16.00	0	+0.13(+0.82%)
Aug 02, 2012	15.94	16.11	15.79	15.87	165,699	-0.08(-0.50%)
Aug 01, 2012	15.63	16.20	15.40	15.95	180,844	+0.23(+1.46%)
Jul 31, 2012	16.37	16.37	15.59	15.72	330,778	-0.58(-3.56%)
Jul 30, 2012	16.15	16.57	16.04	16.30	328,629	+0.05(+0.31%)
Jul 27, 2012	15.41	16.59	15.41	16.25	793,511	+0.97(+6.35%)
Jul 26, 2012	14.79	15.45	13.84	15.28	1,896,654	+0.48(+3.24%)
Jul 25, 2012	15.35	15.75	14.77	14.80	685,269	-0.09(-0.60%)
Jul 24, 2012	14.65	15.03	14.54	14.89	316,179	+0.25(+1.71%)
Jul 23, 2012	14.75	14.93	14.40	14.64	258,021	-0.37(-2.47%)
Jul 20, 2012	14.89	15.13	14.86	15.01	184,072	-0.01(-0.07%)
Jul 19, 2012	15.25	15.28	14.95	15.02	375,162	-0.10(-0.66%)
Jul 18, 2012	15.18	15.31	15.12	15.12	209,361	-0.07(-0.46%)
Jul 17, 2012	15.53	15.53	14.99	15.19	435,390	-0.25(-1.62%)
Jul 16, 2012	15.73	15.84	15.29	15.44	285,472	-0.30(-1.91%)
Jul 13, 2012	15.80	15.89	15.67	15.74	513,855	-0.06(-0.38%)
Jul 12, 2012	16.40	16.40	15.63	15.80	570,589	-0.74(-4.47%)
Jul 11, 2012	16.50	16.72	16.23	16.54	214,694	+0.04(+0.24%)
Jul 10, 2012	16.86	16.86	16.45	16.50	278,768	-0.19(-1.14%)
Jul 09, 2012	16.61	16.91	16.31	16.69	175,602	+0.18(+1.09%)
Jul 06, 2012	17.03	17.04	16.39	16.51	625,305	-0.50(-2.94%)
Jul 05, 2012	16.24	17.11	16.10	17.01	812,694	+0.38(+2.29%)
Jul 04, 2012	17.04	17.04	16.58	16.63	118,808	-0.17(-1.01%)
Jul 03, 2012	16.06	16.90	16.58	16.80	716,075	+0.90(+5.66%)
Jun 29, 2012		15.90	15.90	15.90	0	+1.38(+9.50%)
Jun 28, 2012	15.85	15.94	14.07	14.52	1,419,430	-1.47(-9.19%)
Jun 27, 2012	16.00	16.22	15.83	15.99	209,018	+0.00(+0.00%)
Jun 26, 2012	16.80	16.80	15.77	15.99	463,170	-0.81(-4.82%)
Jun 25, 2012	16.59	17.09	16.59	16.80	108,128	+0.03(+0.18%)
Jun 22, 2012	16.76	17.00	16.62	16.77	121,242	-0.05(-0.30%)
Jun 21, 2012	17.79	17.79	16.78	16.82	301,528	-0.97(-5.45%)
Jun 20, 2012	17.84	17.99	17.63	17.79	225,877	-0.06(-0.34%)
Jun 19, 2012	17.66	17.98	17.60	17.85	1,119,872	+0.11(+0.62%)
Jun 18, 2012	17.45	17.95	17.45	17.74	392,481	+0.31(+1.78%)
Jun 15, 2012	17.89	17.89	17.34	17.43	208,607	-0.29(-1.64%)
Jun 14, 2012	17.96	18.07	17.65	17.72	243,801	-0.20(-1.12%)
Jun 13, 2012	17.82	18.15	17.70	17.92	353,409	+0.07(+0.39%)
Jun 12, 2012	18.07	18.07	17.68	17.85	607,649	-0.02(-0.11%)
Jun 11, 2012	18.08	18.09	17.50	17.87	299,219	-0.08(-0.45%)
Jun 08, 2012	17.85	18.35	17.64	17.95	878,016	+0.12(+0.67%)
Jun 07, 2012	18.90	19.30	17.83	17.83	685,807	-0.99(-5.26%)
Jun 06, 2012	19.40	19.48	18.59	18.82	2,122,540	-0.54(-2.79%)
Jun 05, 2012	19.50	19.51	19.27	19.36	379,138	+0.04(+0.21%)
Jun 04, 2012	19.36	19.36	19.05	19.32	377,174	-0.05(-0.26%)
Jun 02, 2012	19.00	20.00	18.86	19.37	758,380	+0.00(+0.00%)

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.