Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.40	19.44	19.02	19.27	131,519	+0.08(+0.40%)
Aug 30, 2012	19.31	19.35	19.11	19.19	87,789	-0.29(-1.46%)
Aug 29, 2012	19.46	19.52	19.40	19.47	155,034	+0.28(+1.45%)
Aug 27, 2012	19.33	19.40	19.08	19.20	77,803	-0.02(-0.11%)
Aug 24, 2012	18.83	19.33	18.77	19.22	135,339	+0.33(+1.77%)
Aug 23, 2012	18.96	19.04	18.63	18.88	150,162	-0.10(-0.55%)
Aug 22, 2012	19.12	19.18	18.83	18.99	69,295	-0.17(-0.87%)
Aug 21, 2012	19.17	19.52	19.04	19.15	167,332	+0.04(+0.22%)
Aug 20, 2012	19.45	19.49	19.02	19.11	170,860	-0.42(-2.14%)
Aug 17, 2012	19.47	19.56	19.36	19.53	248,979	+0.01(+0.07%)
Aug 16, 2012	18.92	19.56	18.75	19.52	177,845	+0.63(+3.35%)
Aug 15, 2012	18.65	18.90	18.49	18.88	123,175	+0.26(+1.42%)
Aug 14, 2012	18.70	18.79	18.50	18.62	107,669	+0.02(+0.11%)
Aug 13, 2012	18.52	18.69	18.23	18.60	111,880	+0.00(+0.00%)
Aug 10, 2012	18.69	18.84	18.52	18.60	104,111	-0.15(-0.81%)
Aug 09, 2012	18.68	18.94	18.68	18.75	74,395	+0.08(+0.41%)
Aug 08, 2012	18.83	19.03	18.57	18.67	140,814	-0.28(-1.49%)
Aug 07, 2012	18.87	19.35	18.86	18.96	191,098	+0.21(+1.14%)
Aug 06, 2012	18.74	19.00	18.63	18.74	125,364	+0.03(+0.15%)
Aug 03, 2012	18.13	18.77	17.99	18.72	205,198	+1.01(+5.68%)
Aug 02, 2012	17.75	18.00	17.49	17.71	197,813	-0.23(-1.31%)
Aug 01, 2012	18.41	18.52	17.85	17.94	351,779	-0.36(-1.96%)
Jul 31, 2012	18.27	18.59	18.18	18.30	195,165	-0.06(-0.30%)
Jul 30, 2012	18.66	18.84	18.21	18.36	149,720	-0.32(-1.73%)
Jul 27, 2012	18.22	18.80	17.97	18.68	246,490	+0.67(+3.71%)
Jul 26, 2012	18.24	18.43	17.84	18.01	252,997	+0.23(+1.28%)
Jul 25, 2012	17.92	18.05	17.52	17.79	188,985	-0.01(-0.08%)
Jul 24, 2012	18.38	18.38	17.62	17.80	247,567	-0.50(-2.75%)
Jul 23, 2012	18.01	18.50	17.90	18.30	264,519	-0.16(-0.86%)
Jul 20, 2012	19.12	19.14	18.44	18.46	350,167	-0.83(-4.32%)
Jul 19, 2012	18.94	19.62	18.67	19.29	404,938	+0.54(+2.90%)
Jul 18, 2012	18.35	18.94	18.15	18.75	182,745	+0.30(+1.64%)
Jul 17, 2012	18.14	18.52	17.85	18.45	131,171	+0.43(+2.41%)
Jul 16, 2012	18.25	18.35	17.96	18.01	83,493	-0.34(-1.84%)
Jul 13, 2012	18.07	18.69	18.05	18.35	239,842	+0.37(+2.07%)
Jul 12, 2012	17.77	18.14	17.59	17.98	214,984	+0.06(+0.35%)
Jul 11, 2012	17.84	18.09	17.74	17.92	257,886	+0.14(+0.77%)
Jul 10, 2012	18.40	18.50	17.61	17.78	229,908	-0.42(-2.31%)
Jul 09, 2012	18.12	18.30	18.03	18.20	177,667	+0.06(+0.30%)
Jul 06, 2012	18.21	18.45	18.05	18.14	158,492	-0.33(-1.79%)
Jul 05, 2012	18.60	18.73	18.39	18.47	154,877	-0.13(-0.70%)
Jul 03, 2012	18.31	18.78	18.23	18.61	146,196	+0.33(+1.81%)
Jul 02, 2012	17.74	18.28	17.74	18.27	351,183	+0.54(+3.03%)
Jun 29, 2012	17.67	17.94	17.47	17.74	470,658	+0.52(+3.04%)
Jun 28, 2012	16.59	17.21	16.48	17.21	309,688	+0.41(+2.46%)
Jun 27, 2012	16.46	16.83	16.44	16.80	151,611	+0.40(+2.44%)
Jun 26, 2012	16.33	16.53	16.02	16.40	131,213	+0.14(+0.89%)
Jun 25, 2012	16.39	16.55	16.21	16.26	127,339	-0.45(-2.72%)
Jun 22, 2012	16.68	16.84	16.50	16.71	412,463	+0.19(+1.17%)
Jun 21, 2012	17.06	17.13	16.39	16.52	179,616	-0.55(-3.23%)
Jun 20, 2012	17.28	17.32	16.97	17.07	180,897	-0.24(-1.39%)
Jun 19, 2012	16.70	17.36	16.62	17.31	239,056	+0.72(+4.36%)
Jun 18, 2012	16.46	16.64	16.37	16.59	237,938	-0.02(-0.12%)
Jun 15, 2012	16.49	16.81	16.22	16.61	491,281	+0.19(+1.13%)
Jun 14, 2012	15.95	16.50	15.90	16.42	246,718	+0.48(+2.98%)
Jun 13, 2012	16.20	16.47	15.81	15.95	199,812	-0.32(-1.99%)
Jun 12, 2012	16.06	16.40	15.81	16.27	230,059	+0.28(+1.77%)
Jun 11, 2012	16.72	16.90	15.97	15.99	280,616	-0.50(-3.01%)
Jun 08, 2012	15.97	16.66	15.90	16.48	251,785	+0.47(+2.92%)
Jun 07, 2012	15.95	16.25	15.66	16.02	298,236	+0.33(+2.11%)
Jun 06, 2012	15.31	15.70	15.20	15.68	192,290	+0.50(+3.31%)
Jun 05, 2012	15.14	15.28	14.86	15.18	175,116	-0.06(-0.36%)
Jun 04, 2012	15.46	15.51	15.06	15.24	153,219	-0.14(-0.90%)

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.