Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.16	17.29	17.11	17.22	230,993	+0.11(+0.65%)
Aug 30, 2012	17.30	17.34	17.10	17.11	139,443	-0.32(-1.81%)
Aug 29, 2012	17.38	17.51	17.36	17.43	155,088	+0.04(+0.25%)
Aug 27, 2012	17.19	17.43	17.17	17.38	306,591	+0.24(+1.43%)
Aug 24, 2012	17.27	17.47	17.11	17.14	557,830	-0.19(-1.09%)
Aug 23, 2012	17.44	17.50	17.23	17.33	130,156	-0.08(-0.45%)
Aug 22, 2012	17.47	17.60	17.39	17.41	182,733	-0.08(-0.45%)
Aug 21, 2012	17.51	17.58	17.46	17.49	371,377	-0.00(-0.02%)
Aug 20, 2012	17.70	17.75	17.47	17.49	281,894	-0.21(-1.21%)
Aug 17, 2012	17.87	17.94	17.61	17.70	463,122	-0.19(-1.04%)
Aug 16, 2012	17.57	17.92	17.54	17.89	382,086	+0.35(+1.98%)
Aug 15, 2012	17.68	17.84	17.50	17.54	395,282	-0.14(-0.78%)
Aug 14, 2012	17.59	17.75	17.51	17.68	605,123	+0.17(+0.97%)
Aug 13, 2012	17.31	17.55	17.26	17.51	430,161	+0.22(+1.28%)
Aug 10, 2012	17.37	17.45	17.05	17.29	487,272	-0.07(-0.41%)
Aug 09, 2012	17.12	17.49	17.05	17.36	338,957	+0.31(+1.82%)
Aug 08, 2012	17.05	17.14	16.90	17.05	356,377	-0.00(-0.02%)
Aug 07, 2012	16.40	17.17	16.40	17.05	397,350	+0.68(+4.14%)
Aug 06, 2012	16.76	16.82	15.89	16.38	537,392	+0.13(+0.82%)
Aug 03, 2012	16.03	16.30	15.88	16.24	455,457	+0.35(+2.20%)
Aug 02, 2012	15.74	15.93	15.73	15.89	217,624	+0.09(+0.55%)
Aug 01, 2012	16.05	16.31	15.79	15.81	314,328	-0.13(-0.79%)
Jul 31, 2012	16.20	16.28	15.89	15.93	188,410	-0.26(-1.62%)
Jul 30, 2012	15.97	16.27	15.97	16.20	273,881	+0.29(+1.80%)
Jul 27, 2012	15.66	16.04	15.66	15.91	203,314	+0.25(+1.60%)
Jul 26, 2012	15.91	15.91	15.58	15.66	249,423	-0.10(-0.65%)
Jul 25, 2012	15.92	15.92	15.69	15.76	159,170	-0.07(-0.45%)
Jul 24, 2012	15.84	15.86	15.72	15.83	140,921	-0.05(-0.32%)
Jul 23, 2012	15.84	15.99	15.78	15.88	230,985	-0.14(-0.86%)
Jul 20, 2012	15.82	16.06	15.79	16.02	232,452	+0.15(+0.94%)
Jul 19, 2012	16.04	16.04	15.83	15.87	142,460	-0.17(-1.05%)
Jul 18, 2012	16.02	16.12	15.97	16.04	141,075	-0.02(-0.15%)
Jul 17, 2012	16.13	16.22	16.00	16.06	200,097	+0.01(+0.05%)
Jul 16, 2012	16.11	16.16	15.98	16.05	151,491	-0.11(-0.68%)
Jul 13, 2012	15.96	16.17	15.88	16.16	236,192	+0.29(+1.83%)
Jul 12, 2012	16.13	16.35	15.75	15.87	378,234	-0.40(-2.46%)
Jul 11, 2012	16.12	16.35	16.12	16.27	186,231	+0.15(+0.92%)
Jul 10, 2012	16.07	16.15	15.97	16.13	143,868	+0.08(+0.49%)
Jul 09, 2012	15.74	16.06	15.73	16.05	346,507	+0.30(+1.92%)
Jul 06, 2012	15.75	15.87	15.65	15.75	227,625	-0.10(-0.64%)
Jul 05, 2012	15.82	15.90	15.72	15.85	116,455	-0.00(-0.02%)
Jul 03, 2012	15.58	15.85	15.58	15.85	122,213	+0.24(+1.56%)
Jul 02, 2012	15.56	15.64	15.46	15.61	363,572	+0.09(+0.61%)
Jun 29, 2012	15.65	15.65	15.43	15.51	216,940	+0.06(+0.41%)
Jun 28, 2012	15.35	15.46	15.23	15.45	184,027	+0.07(+0.46%)
Jun 27, 2012	15.21	15.42	15.11	15.38	141,164	+0.26(+1.74%)
Jun 26, 2012	14.99	15.17	14.91	15.12	200,773	+0.13(+0.89%)
Jun 25, 2012	14.89	15.11	14.68	14.98	283,987	-0.07(-0.44%)
Jun 22, 2012	14.94	15.15	14.93	15.05	513,234	+0.19(+1.27%)
Jun 21, 2012	15.15	15.20	14.84	14.86	178,840	-0.27(-1.76%)
Jun 20, 2012	15.17	15.22	15.03	15.13	191,130	-0.02(-0.13%)
Jun 19, 2012	15.01	15.27	15.00	15.15	257,433	+0.09(+0.60%)
Jun 18, 2012	14.87	15.09	14.81	15.06	173,511	+0.15(+1.03%)
Jun 15, 2012	15.02	15.09	14.88	14.91	541,724	-0.09(-0.63%)
Jun 14, 2012	14.87	15.03	14.76	15.00	268,095	+0.12(+0.79%)
Jun 13, 2012	14.77	14.89	14.72	14.88	218,803	+0.07(+0.45%)
Jun 12, 2012	14.68	14.87	14.58	14.82	289,548	+0.14(+0.93%)
Jun 11, 2012	14.85	14.89	14.67	14.68	283,402	-0.08(-0.53%)
Jun 08, 2012	14.57	14.82	14.49	14.76	180,019	+0.15(+1.02%)
Jun 07, 2012	14.69	14.85	14.46	14.61	357,217	-0.02(-0.13%)
Jun 06, 2012	14.60	14.63	14.46	14.63	224,135	+0.06(+0.40%)
Jun 05, 2012	14.37	14.59	14.35	14.57	158,954	+0.18(+1.28%)
Jun 04, 2012	14.37	14.50	14.33	14.39	202,472	+0.04(+0.25%)

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.