Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	22.95	22.98	22.33	22.69	531,042	+0.06(+0.25%)
Aug 30, 2012	23.22	23.42	22.54	22.63	743,947	-0.81(-3.44%)
Aug 29, 2012	23.88	23.88	23.37	23.44	801,636	-0.27(-1.13%)
Aug 27, 2012	23.41	23.80	23.01	23.70	744,036	+0.45(+1.92%)
Aug 24, 2012	23.18	23.46	22.90	23.26	446,464	-0.04(-0.19%)
Aug 23, 2012	23.39	23.44	23.06	23.30	671,291	-0.09(-0.40%)
Aug 22, 2012	23.39	23.46	23.21	23.39	490,189	-0.01(-0.03%)
Aug 21, 2012	23.76	24.04	23.36	23.40	579,860	-0.17(-0.74%)
Aug 20, 2012	24.34	24.34	23.34	23.57	938,469	-0.89(-3.65%)
Aug 17, 2012	23.86	24.49	23.68	24.47	850,436	+0.55(+2.31%)
Aug 16, 2012	22.85	23.96	22.84	23.91	756,384	+1.04(+4.56%)
Aug 15, 2012	22.41	23.01	22.33	22.87	708,322	+0.35(+1.57%)
Aug 14, 2012	23.11	23.14	22.42	22.52	539,733	-0.34(-1.49%)
Aug 13, 2012	23.41	23.50	22.61	22.86	792,813	-0.56(-2.41%)
Aug 10, 2012	23.00	23.43	22.90	23.42	629,987	+0.29(+1.23%)
Aug 09, 2012	23.05	23.25	22.67	23.14	567,361	+0.02(+0.11%)
Aug 08, 2012	22.81	23.34	22.54	23.11	713,803	+0.24(+1.06%)
Aug 07, 2012	22.69	23.18	22.12	22.87	850,349	+0.34(+1.49%)
Aug 06, 2012	22.05	22.73	22.05	22.54	616,851	+0.61(+2.80%)
Aug 03, 2012	21.23	22.07	21.14	21.92	598,779	+1.07(+5.15%)
Aug 02, 2012	20.96	21.22	20.63	20.85	522,763	-0.25(-1.18%)
Aug 01, 2012	21.51	21.79	21.00	21.10	1,147,284	-0.38(-1.79%)
Jul 31, 2012	20.96	21.87	20.91	21.48	1,340,005	+0.38(+1.82%)
Jul 30, 2012	21.21	21.59	20.97	21.10	1,806,691	-0.27(-1.25%)
Jul 27, 2012	17.99	21.71	17.79	21.36	5,416,934	-0.35(-1.60%)
Jul 26, 2012	21.27	21.76	21.10	21.71	1,844,650	+0.93(+4.48%)
Jul 25, 2012	20.00	20.99	19.91	20.78	529,451	+0.74(+3.72%)
Jul 24, 2012	20.45	20.56	19.95	20.04	490,243	-0.31(-1.52%)
Jul 23, 2012	20.10	20.48	19.89	20.35	503,487	-0.30(-1.47%)
Jul 20, 2012	21.00	21.27	20.64	20.65	533,391	-0.63(-2.94%)
Jul 19, 2012	21.22	21.63	20.74	21.28	739,239	+0.18(+0.85%)
Jul 18, 2012	20.24	21.36	20.07	21.10	623,823	+0.78(+3.85%)
Jul 17, 2012	20.30	20.38	19.55	20.32	746,127	+0.16(+0.77%)
Jul 16, 2012	20.48	20.52	20.00	20.16	572,572	-0.38(-1.84%)
Jul 13, 2012	20.43	20.73	20.03	20.54	451,258	+0.25(+1.22%)
Jul 12, 2012	20.54	20.76	19.88	20.29	681,845	-0.46(-2.21%)
Jul 11, 2012	21.14	21.32	20.56	20.75	812,631	-0.24(-1.12%)
Jul 10, 2012	22.04	22.40	20.92	20.99	2,069,598	-0.94(-4.27%)
Jul 09, 2012	22.35	22.54	21.88	21.92	1,115,887	-0.57(-2.54%)
Jul 06, 2012	22.50	22.77	22.23	22.49	794,796	-0.28(-1.23%)
Jul 05, 2012	22.95	23.02	22.64	22.77	564,411	-0.15(-0.65%)
Jul 03, 2012	22.63	23.00	22.14	22.92	798,731	+1.12(+5.12%)
Jul 02, 2012	21.58	21.86	21.46	21.81	1,090,048	+0.40(+1.85%)
Jun 29, 2012	21.23	21.46	20.93	21.41	754,636	+0.77(+3.73%)
Jun 28, 2012	20.16	20.84	20.16	20.64	1,088,312	+0.25(+1.22%)
Jun 27, 2012	20.30	20.70	20.07	20.39	404,981	+0.25(+1.26%)
Jun 26, 2012	19.94	20.66	19.94	20.14	1,085,898	+0.21(+1.06%)
Jun 25, 2012	19.98	20.37	19.69	19.93	925,858	-0.47(-2.28%)
Jun 22, 2012	19.47	20.42	19.46	20.39	2,065,031	+1.08(+5.59%)
Jun 21, 2012	20.12	20.25	19.06	19.31	531,847	-0.80(-3.98%)
Jun 20, 2012	20.04	20.40	19.91	20.11	464,091	+0.05(+0.25%)
Jun 19, 2012	20.00	20.37	19.81	20.06	525,244	+0.24(+1.22%)
Jun 18, 2012	19.76	19.93	19.63	19.82	625,517	+0.04(+0.19%)
Jun 15, 2012	19.31	19.81	19.27	19.78	761,305	+0.55(+2.84%)
Jun 14, 2012	19.05	19.32	18.81	19.24	379,071	+0.27(+1.44%)
Jun 13, 2012	19.23	19.44	18.86	18.96	483,082	-0.27(-1.39%)
Jun 12, 2012	18.65	19.26	18.55	19.23	427,194	+0.58(+3.13%)
Jun 11, 2012	19.77	19.77	18.64	18.65	619,648	-0.76(-3.93%)
Jun 08, 2012	19.55	19.99	19.38	19.41	626,745	-0.31(-1.57%)
Jun 07, 2012	19.82	20.00	19.14	19.72	1,284,491	+0.30(+1.53%)
Jun 06, 2012	18.88	19.53	18.75	19.42	732,612	+0.68(+3.61%)
Jun 05, 2012	18.24	18.77	18.03	18.75	589,992	+0.38(+2.09%)
Jun 04, 2012	18.83	19.14	18.21	18.36	946,933	-0.37(-1.99%)

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.