Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	20.65	21.43	20.65	21.43	9,536	+1.16(+5.70%)
Aug 30, 2012	20.93	20.93	20.27	20.27	3,859	-0.99(-4.64%)
Aug 29, 2012	20.98	21.26	20.98	21.26	2,358	+0.23(+1.07%)
Aug 27, 2012	20.97	21.20	20.64	21.04	5,759	+0.16(+0.75%)
Aug 24, 2012	20.36	20.92	20.36	20.88	4,671	+0.52(+2.55%)
Aug 23, 2012	20.36	20.36	20.36	20.36	571	-0.13(-0.64%)
Aug 22, 2012	20.71	20.75	20.15	20.49	4,363	-0.26(-1.24%)
Aug 21, 2012	20.84	21.01	20.70	20.75	5,599	+0.11(+0.53%)
Aug 20, 2012	20.09	20.79	20.09	20.64	6,592	+0.55(+2.72%)
Aug 17, 2012	19.21	20.09	19.21	20.09	7,763	+0.80(+4.17%)
Aug 16, 2012	19.20	19.29	19.00	19.29	2,657	+0.17(+0.91%)
Aug 15, 2012	18.90	19.16	18.89	19.11	9,633	+0.25(+1.34%)
Aug 14, 2012	18.79	19.12	18.76	18.86	2,813	+0.08(+0.45%)
Aug 13, 2012	18.70	18.78	18.41	18.78	5,642	+0.18(+0.99%)
Aug 10, 2012	18.30	18.70	18.18	18.59	50,317	+0.08(+0.43%)
Aug 09, 2012	18.53	18.88	18.46	18.52	1,989	+0.05(+0.28%)
Aug 08, 2012	18.57	18.73	18.28	18.46	214,800	-0.43(-2.25%)
Aug 07, 2012	18.59	18.89	18.39	18.89	8,607	+0.43(+2.33%)
Aug 06, 2012	18.29	18.46	18.09	18.46	3,735	+0.13(+0.72%)
Aug 03, 2012	18.07	18.33	17.78	18.33	6,486	+0.60(+3.38%)
Aug 02, 2012	17.81	17.93	17.73	17.73	7,917	+0.00(+0.00%)
Aug 01, 2012	18.02	18.11	17.73	17.73	13,444	-0.08(-0.44%)
Jul 31, 2012	18.30	18.47	17.81	17.81	17,183	-0.59(-3.23%)
Jul 30, 2012	18.11	18.52	17.94	18.40	3,143	+0.15(+0.81%)
Jul 27, 2012	18.00	18.31	18.00	18.25	4,723	+0.20(+1.11%)
Jul 26, 2012	18.29	18.61	17.89	18.05	51,088	+0.11(+0.61%)
Jul 25, 2012	18.22	18.38	17.94	17.94	10,006	-0.16(-0.87%)
Jul 24, 2012	18.58	18.58	17.91	18.10	2,728	-0.44(-2.35%)
Jul 23, 2012	18.83	18.83	18.42	18.54	7,826	-0.19(-1.01%)
Jul 20, 2012	18.73	18.84	18.44	18.73	21,869	-0.15(-0.78%)
Jul 19, 2012	19.04	19.14	18.66	18.87	6,364	-0.12(-0.61%)
Jul 18, 2012	18.86	18.99	18.57	18.99	8,888	+0.10(+0.53%)
Jul 17, 2012	18.73	18.89	18.73	18.89	1,357	+0.18(+0.95%)
Jul 16, 2012	18.62	18.71	18.62	18.71	2,035	-0.26(-1.36%)
Jul 13, 2012	18.99	19.06	18.91	18.97	17,033	+0.06(+0.33%)
Jul 12, 2012	18.90	19.01	18.85	18.90	7,108	-0.11(-0.58%)
Jul 11, 2012	19.37	19.42	18.76	19.01	12,178	-0.21(-1.09%)
Jul 10, 2012	19.47	19.47	19.20	19.22	5,052	+0.01(+0.03%)
Jul 09, 2012	19.13	19.38	19.01	19.22	5,962	+0.25(+1.33%)
Jul 06, 2012	19.17	19.38	18.97	18.97	3,074	-0.33(-1.69%)
Jul 05, 2012	19.38	19.38	19.10	19.29	8,570	+0.00(+0.00%)
Jul 03, 2012	19.81	19.81	19.16	19.29	9,941	-0.51(-2.60%)
Jul 02, 2012	19.64	19.81	19.32	19.81	25,615	+0.32(+1.62%)
Jun 29, 2012	19.83	19.83	19.34	19.49	15,575	+0.15(+0.79%)
Jun 28, 2012	19.53	19.53	19.18	19.34	8,056	-0.28(-1.42%)
Jun 27, 2012	19.47	19.62	19.47	19.62	4,245	+0.09(+0.46%)
Jun 26, 2012	19.57	19.57	19.33	19.53	14,954	-0.01(-0.05%)
Jun 25, 2012	19.16	19.85	18.78	19.54	49,508	-0.16(-0.80%)
Jun 22, 2012	18.41	19.70	18.01	19.70	39,053	+1.54(+8.51%)
Jun 21, 2012	18.41	18.65	18.02	18.15	4,706	-0.12(-0.63%)
Jun 20, 2012	18.88	18.88	18.19	18.27	2,315	-0.63(-3.34%)
Jun 19, 2012	18.71	18.90	18.42	18.90	8,254	+0.30(+1.61%)
Jun 18, 2012	18.37	18.79	17.90	18.60	10,236	+0.16(+0.88%)
Jun 15, 2012	18.32	18.53	18.18	18.44	16,947	+0.10(+0.57%)
Jun 14, 2012	18.08	18.33	18.05	18.33	4,116	+0.43(+2.38%)
Jun 13, 2012	18.25	18.25	17.91	17.91	11,034	-0.34(-1.87%)
Jun 12, 2012	18.05	18.25	17.95	18.25	3,729	+0.33(+1.82%)
Jun 11, 2012	18.29	18.38	17.92	17.92	10,472	-0.13(-0.73%)
Jun 08, 2012	17.95	18.14	17.94	18.05	3,746	-0.04(-0.23%)
Jun 07, 2012	18.25	18.38	17.92	18.10	9,564	-0.19(-1.03%)
Jun 06, 2012	18.38	18.38	17.93	18.28	6,874	-0.05(-0.29%)
Jun 05, 2012	18.14	18.38	18.14	18.34	4,323	+0.16(+0.90%)
Jun 04, 2012	18.13	18.35	18.13	18.17	9,877	+0.24(+1.35%)

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.