Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.49	19.77	18.98	19.18	20,138,824	-0.12(-0.62%)
Aug 30, 2012	19.76	19.79	18.99	19.30	18,265,436	-0.83(-4.11%)
Aug 29, 2012	20.15	20.39	20.04	20.12	8,560,370	-0.16(-0.77%)
Aug 27, 2012	20.48	20.66	20.21	20.28	10,396,814	-0.13(-0.62%)
Aug 24, 2012	20.12	20.43	19.95	20.40	15,755,813	+0.22(+1.10%)
Aug 23, 2012	20.82	20.82	20.00	20.18	22,740,554	-0.89(-4.21%)
Aug 22, 2012	20.66	21.18	20.43	21.07	21,902,932	+0.27(+1.30%)
Aug 21, 2012	21.12	21.27	20.48	20.80	15,038,742	-0.22(-1.03%)
Aug 20, 2012	21.00	21.16	20.89	21.02	12,821,796	-0.35(-1.65%)
Aug 17, 2012	20.70	21.39	20.67	21.37	21,847,374	+0.63(+3.03%)
Aug 16, 2012	20.49	20.79	20.34	20.74	11,125,181	+0.31(+1.50%)
Aug 15, 2012	20.52	20.53	20.19	20.43	8,755,286	+0.04(+0.18%)
Aug 14, 2012	20.69	20.76	20.29	20.40	14,014,384	-0.09(-0.44%)
Aug 13, 2012	20.37	20.76	20.25	20.49	14,989,619	+0.01(+0.06%)
Aug 10, 2012	19.55	20.53	19.49	20.48	27,338,024	+0.65(+3.29%)
Aug 09, 2012	19.75	19.94	19.46	19.82	23,259,918	+0.26(+1.35%)
Aug 08, 2012	19.45	20.02	19.24	19.56	29,798,230	+0.04(+0.18%)
Aug 07, 2012	19.15	19.83	18.98	19.52	21,493,762	+0.41(+2.16%)
Aug 06, 2012	18.52	19.13	18.48	19.11	17,675,854	+0.58(+3.10%)
Aug 03, 2012	18.04	18.63	18.02	18.54	15,364,383	+0.59(+3.27%)
Aug 02, 2012	17.94	18.26	17.64	17.95	14,303,989	-0.16(-0.89%)
Aug 01, 2012	18.06	18.49	17.90	18.11	16,450,557	+0.13(+0.70%)
Jul 31, 2012	16.74	18.32	16.71	17.98	33,769,800	-0.25(-1.35%)
Jul 30, 2012	17.98	18.42	17.94	18.23	21,710,190	+0.25(+1.40%)
Jul 27, 2012	17.97	18.09	17.48	17.98	18,604,684	-0.03(-0.17%)
Jul 26, 2012	17.44	18.33	17.28	18.01	47,540,292	+2.25(+14.25%)
Jul 25, 2012	15.93	16.09	15.60	15.76	12,968,232	-0.09(-0.55%)
Jul 24, 2012	15.94	16.25	15.68	15.85	11,173,217	-0.06(-0.36%)
Jul 23, 2012	15.71	16.00	15.28	15.91	11,580,568	-0.15(-0.93%)
Jul 20, 2012	16.22	16.47	15.90	16.05	13,208,669	-0.22(-1.34%)
Jul 19, 2012	16.56	16.65	16.11	16.27	13,309,416	-0.22(-1.33%)
Jul 18, 2012	16.03	16.76	15.92	16.49	15,832,942	+0.46(+2.84%)
Jul 17, 2012	15.84	16.26	15.47	16.04	19,516,296	+0.44(+2.80%)
Jul 16, 2012	15.47	15.76	15.18	15.60	11,261,947	+0.14(+0.89%)
Jul 13, 2012	15.19	15.50	15.13	15.46	7,977,083	+0.35(+2.30%)
Jul 12, 2012	15.12	15.31	14.73	15.11	12,008,393	-0.08(-0.55%)
Jul 11, 2012	15.19	15.32	14.99	15.20	11,712,350	+0.01(+0.08%)
Jul 10, 2012	15.44	15.85	15.03	15.19	17,145,274	-0.37(-2.39%)
Jul 09, 2012	14.95	15.59	14.80	15.56	20,557,668	+0.61(+4.07%)
Jul 06, 2012	14.66	15.01	14.29	14.95	29,165,050	-0.07(-0.50%)
Jul 05, 2012	14.92	15.17	14.70	15.02	12,580,921	-0.03(-0.20%)
Jul 03, 2012	14.70	15.07	14.62	15.05	9,953,850	+0.34(+2.34%)
Jul 02, 2012	14.79	14.82	14.48	14.71	22,615,352	-0.10(-0.71%)
Jun 29, 2012	14.26	14.89	14.25	14.81	149,613,552	+0.89(+6.37%)
Jun 28, 2012	14.05	14.25	13.69	13.93	33,067,094	-0.77(-5.22%)
Jun 27, 2012	14.55	14.82	14.35	14.70	15,369,906	+0.25(+1.70%)
Jun 26, 2012	14.35	14.65	14.27	14.45	33,484,116	+0.51(+3.65%)
Jun 25, 2012	13.80	14.02	13.53	13.94	17,749,784	-0.04(-0.30%)
Jun 22, 2012	13.60	14.02	13.59	13.98	12,053,980	+0.40(+2.91%)
Jun 21, 2012	14.35	14.38	13.54	13.59	19,117,000	-0.98(-6.74%)
Jun 20, 2012	14.62	14.69	14.28	14.57	10,325,906	-0.10(-0.65%)
Jun 19, 2012	14.39	14.79	14.29	14.67	9,944,148	+0.38(+2.68%)
Jun 18, 2012	14.16	14.36	13.99	14.28	9,249,727	+0.16(+1.15%)
Jun 15, 2012	14.16	14.20	13.97	14.12	12,538,520	+0.08(+0.55%)
Jun 14, 2012	14.36	14.38	14.01	14.04	14,095,814	-0.24(-1.70%)
Jun 13, 2012	13.89	14.64	13.78	14.28	22,822,902	+0.39(+2.82%)
Jun 12, 2012	13.73	13.92	13.37	13.89	16,310,287	+0.38(+2.79%)
Jun 11, 2012	14.22	14.31	13.50	13.52	13,732,141	-0.50(-3.55%)
Jun 08, 2012	13.57	14.18	13.54	14.01	15,635,284	+0.44(+3.22%)
Jun 07, 2012	14.16	14.27	13.50	13.57	23,358,842	-0.61(-4.27%)
Jun 06, 2012	13.74	14.22	13.69	14.18	19,016,432	+0.64(+4.73%)
Jun 05, 2012	13.10	13.61	13.05	13.54	18,977,640	+0.28(+2.08%)
Jun 04, 2012	13.10	13.46	13.00	13.26	20,980,878	+0.24(+1.84%)

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.