Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012		17.21	17.21	17.21	0	+0.05(+0.29%)
Aug 30, 2012	17.40	17.40	17.16	17.16	142,364	-0.21(-1.21%)
Aug 29, 2012	17.47	17.49	17.37	17.37	59,572	-0.14(-0.80%)
Aug 27, 2012	17.53	17.55	17.50	17.51	76,081	-0.04(-0.23%)
Aug 24, 2012	17.53	17.59	17.53	17.55	257,922	-0.03(-0.17%)
Aug 23, 2012	17.67	17.67	17.57	17.58	58,845	-0.05(-0.28%)
Aug 22, 2012	17.67	17.67	17.58	17.63	119,719	-0.01(-0.06%)
Aug 21, 2012	17.75	17.81	17.62	17.64	132,451	-0.06(-0.34%)
Aug 20, 2012	17.69	17.76	17.69	17.70	87,451	+0.03(+0.17%)
Aug 17, 2012	17.69	17.78	17.65	17.67	201,113	-0.02(-0.11%)
Aug 16, 2012	17.65	17.71	17.63	17.69	49,865	+0.06(+0.34%)
Aug 15, 2012	17.40	17.64	17.38	17.63	129,573	+0.23(+1.32%)
Aug 14, 2012	17.41	17.45	17.39	17.40	904,324	+0.04(+0.23%)
Aug 13, 2012	17.28	17.40	17.28	17.36	922,824	+0.10(+0.58%)
Aug 11, 2012	17.29	17.29	17.23	17.26	1,020,149	+0.00(+0.00%)
Aug 10, 2012	17.29	17.29	17.23	17.26	1,020,149	-0.03(-0.17%)
Aug 09, 2012	17.36	17.38	17.28	17.29	915,900	-0.06(-0.35%)
Aug 08, 2012	17.35	17.43	17.32	17.35	920,205	-0.05(-0.29%)
Aug 07, 2012	17.37	17.45	17.37	17.40	925,326	+0.10(+0.58%)
Aug 03, 2012		17.30	17.30	17.30	0	+0.03(+0.17%)
Aug 02, 2012	17.22	17.28	17.21	17.27	910,287	+0.02(+0.12%)
Aug 01, 2012	17.33	17.35	17.20	17.25	752,426	-0.03(-0.17%)
Jul 31, 2012	17.45	17.45	17.25	17.28	825,557	-0.18(-1.03%)
Jul 30, 2012	17.52	17.53	17.46	17.46	46,498	-0.05(-0.29%)
Jul 27, 2012	17.61	17.61	17.48	17.51	53,260	-0.06(-0.34%)
Jul 26, 2012	17.45	17.57	17.44	17.57	98,956	+0.15(+0.86%)
Jul 25, 2012	17.34	17.46	17.34	17.42	71,619	+0.09(+0.52%)
Jul 24, 2012	17.37	17.37	17.31	17.33	68,938	-0.05(-0.29%)
Jul 23, 2012	17.39	17.39	17.26	17.38	71,497	-0.02(-0.11%)
Jul 20, 2012	17.20	17.40	17.20	17.40	35,561	+0.18(+1.05%)
Jul 19, 2012	17.31	17.32	17.20	17.22	89,870	-0.05(-0.29%)
Jul 18, 2012	17.29	17.35	17.26	17.27	153,108	-0.01(-0.06%)
Jul 17, 2012	17.20	17.30	17.18	17.28	80,532	+0.11(+0.64%)
Jul 16, 2012	17.04	17.18	17.04	17.17	103,695	+0.15(+0.88%)
Jul 13, 2012	16.93	17.05	16.89	17.02	29,400	+0.11(+0.65%)
Jul 12, 2012	16.85	16.95	16.82	16.91	65,758	+0.02(+0.12%)
Jul 11, 2012	16.81	16.92	16.81	16.89	43,482	+0.05(+0.30%)
Jul 10, 2012	16.92	16.92	16.80	16.84	50,961	-0.06(-0.36%)
Jul 09, 2012	16.93	16.93	16.86	16.90	116,814	+0.01(+0.06%)
Jul 06, 2012	16.89	16.91	16.83	16.89	100,611	-0.03(-0.18%)
Jul 05, 2012	16.97	17.05	16.92	16.92	103,512	-0.04(-0.24%)
Jul 04, 2012	16.83	16.97	16.83	16.96	57,301	+0.09(+0.53%)
Jul 03, 2012	16.79	16.87	16.76	16.87	67,975	+0.12(+0.72%)
Jun 29, 2012		16.75	16.75	16.75	0	+0.21(+1.27%)
Jun 28, 2012	16.50	16.54	16.44	16.54	54,826	+0.04(+0.24%)
Jun 27, 2012	16.57	16.57	16.48	16.50	28,199	-0.04(-0.24%)
Jun 26, 2012	16.41	16.55	16.38	16.54	42,133	+0.13(+0.79%)
Jun 25, 2012	16.48	16.49	16.33	16.41	53,773	-0.08(-0.49%)
Jun 22, 2012	16.38	16.49	16.36	16.49	73,040	+0.06(+0.37%)
Jun 21, 2012	16.60	16.60	16.43	16.43	75,840	-0.18(-1.08%)
Jun 20, 2012	16.56	16.61	16.54	16.61	123,214	+0.07(+0.42%)
Jun 19, 2012	16.53	16.55	16.44	16.54	84,699	+0.04(+0.24%)
Jun 18, 2012	16.30	16.50	16.29	16.50	143,088	+0.20(+1.23%)
Jun 15, 2012	16.35	16.38	16.29	16.30	173,276	-0.07(-0.43%)
Jun 14, 2012	16.40	16.42	16.35	16.37	60,669	-0.03(-0.18%)
Jun 13, 2012	16.35	16.45	16.34	16.40	201,503	+0.05(+0.31%)
Jun 12, 2012	16.33	16.37	16.30	16.35	179,895	+0.02(+0.12%)
Jun 11, 2012	16.47	16.47	16.31	16.33	86,175	-0.12(-0.73%)
Jun 08, 2012	16.39	16.48	16.34	16.45	90,400	+0.06(+0.37%)
Jun 07, 2012	16.56	16.60	16.39	16.39	166,342	-0.17(-1.03%)
Jun 06, 2012	16.42	16.61	16.42	16.56	160,300	+0.16(+0.98%)
Jun 05, 2012	16.20	16.40	16.20	16.40	199,044	+0.18(+1.11%)
Jun 04, 2012	16.46	16.48	16.22	16.22	105,269	-0.24(-1.46%)
Jun 02, 2012	16.47	16.51	16.35	16.46	145,965	+0.00(+0.00%)

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.