Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.19	18.25	17.98	18.18	241,058	+0.12(+0.65%)
Aug 30, 2012	18.20	18.20	18.03	18.06	244,293	-0.23(-1.27%)
Aug 29, 2012	18.27	18.33	18.19	18.29	213,923	+0.04(+0.20%)
Aug 27, 2012	18.36	18.37	18.24	18.25	392,701	+0.01(+0.05%)
Aug 24, 2012	18.11	18.28	18.04	18.24	277,612	+0.08(+0.42%)
Aug 23, 2012	18.23	18.30	18.12	18.17	343,492	-0.18(-0.97%)
Aug 22, 2012	18.24	18.38	18.16	18.34	713,717	+0.04(+0.21%)
Aug 21, 2012	18.47	18.54	18.23	18.31	1,858,818	-0.10(-0.55%)
Aug 20, 2012	18.35	18.42	18.27	18.41	888,053	+0.05(+0.26%)
Aug 17, 2012	18.26	18.36	18.26	18.36	1,278,922	+0.14(+0.74%)
Aug 16, 2012	18.04	18.27	18.04	18.22	1,458,053	+0.27(+1.52%)
Aug 15, 2012	17.90	17.99	17.90	17.95	249,569	+0.04(+0.24%)
Aug 14, 2012	18.04	18.05	17.86	17.91	1,501,041	-0.07(-0.38%)
Aug 13, 2012	17.94	17.99	17.86	17.98	350,514	+0.04(+0.22%)
Aug 10, 2012	17.85	17.94	17.81	17.94	174,572	+0.04(+0.24%)
Aug 09, 2012	17.81	17.92	17.81	17.89	331,409	+0.11(+0.60%)
Aug 08, 2012	17.76	17.86	17.75	17.79	819,830	+0.01(+0.05%)
Aug 07, 2012	17.68	17.87	17.68	17.78	1,228,588	+0.16(+0.92%)
Aug 06, 2012	17.54	17.70	17.52	17.62	395,874	+0.15(+0.86%)
Aug 03, 2012	17.38	17.52	17.30	17.47	389,752	+0.36(+2.09%)
Aug 02, 2012	17.04	17.28	16.98	17.11	370,896	-0.06(-0.36%)
Aug 01, 2012	17.33	17.34	17.11	17.17	347,826	-0.07(-0.41%)
Jul 31, 2012	17.21	17.33	17.21	17.24	269,395	+0.08(+0.49%)
Jul 30, 2012	17.22	17.32	17.12	17.16	1,604,130	-0.03(-0.18%)
Jul 27, 2012	16.89	17.23	16.83	17.19	857,633	+0.36(+2.13%)
Jul 26, 2012	16.84	16.94	16.74	16.83	2,050,310	+0.23(+1.41%)
Jul 25, 2012	16.59	16.75	16.53	16.60	572,637	-0.13(-0.75%)
Jul 24, 2012	16.88	16.90	16.62	16.72	279,831	-0.16(-0.94%)
Jul 23, 2012	16.74	16.94	16.61	16.88	248,026	-0.19(-1.09%)
Jul 20, 2012	17.30	17.30	17.05	17.07	322,421	-0.23(-1.34%)
Jul 19, 2012	17.21	17.35	17.20	17.30	286,053	+0.23(+1.36%)
Jul 18, 2012	16.72	17.11	16.72	17.07	447,909	+0.34(+2.06%)
Jul 17, 2012	16.80	16.80	16.54	16.72	327,933	+0.01(+0.07%)
Jul 16, 2012	16.75	16.79	16.66	16.71	219,663	-0.07(-0.39%)
Jul 13, 2012	16.59	16.81	16.59	16.78	228,776	+0.24(+1.47%)
Jul 12, 2012	16.62	16.64	16.41	16.53	369,793	-0.21(-1.24%)
Jul 11, 2012	16.83	16.88	16.60	16.74	755,328	-0.11(-0.63%)
Jul 10, 2012	17.11	17.18	16.78	16.84	510,101	-0.18(-1.03%)
Jul 09, 2012	17.06	17.08	16.94	17.02	214,665	-0.06(-0.37%)
Jul 06, 2012	17.29	17.30	16.97	17.08	388,500	-0.35(-2.01%)
Jul 05, 2012	17.34	17.52	17.30	17.43	837,425	+0.05(+0.26%)
Jul 03, 2012	17.25	17.39	17.23	17.39	291,275	+0.17(+0.98%)
Jul 02, 2012	17.23	17.25	17.12	17.22	567,834	+0.05(+0.27%)
Jun 29, 2012	16.97	17.18	16.92	17.17	383,240	+0.53(+3.16%)
Jun 28, 2012	16.69	16.71	16.45	16.65	527,538	-0.16(-0.93%)
Jun 27, 2012	16.75	16.86	16.73	16.80	430,247	+0.11(+0.65%)
Jun 26, 2012	16.69	16.74	16.57	16.70	375,882	+0.06(+0.33%)
Jun 25, 2012	16.87	16.87	16.61	16.64	843,663	-0.38(-2.21%)
Jun 22, 2012	16.91	17.04	16.88	17.02	309,173	+0.18(+1.06%)
Jun 21, 2012	17.29	17.29	16.81	16.84	1,327,824	-0.47(-2.73%)
Jun 20, 2012	17.28	17.37	17.17	17.31	1,309,939	+0.03(+0.20%)
Jun 19, 2012	17.21	17.35	17.19	17.28	956,276	+0.15(+0.87%)
Jun 18, 2012	16.94	17.20	16.91	17.13	550,224	+0.11(+0.62%)
Jun 15, 2012	16.81	17.03	16.81	17.02	154,170	+0.25(+1.49%)
Jun 14, 2012	16.77	16.83	16.63	16.77	488,893	+0.00(+0.01%)
Jun 13, 2012	16.84	16.93	16.71	16.77	121,765	-0.11(-0.64%)
Jun 12, 2012	16.75	16.88	16.63	16.88	241,714	+0.21(+1.24%)
Jun 11, 2012	17.12	17.14	16.66	16.67	705,062	-0.34(-1.99%)
Jun 08, 2012	16.79	17.02	16.75	17.01	391,299	+0.17(+1.02%)
Jun 07, 2012	17.09	17.09	16.80	16.84	399,116	-0.08(-0.50%)
Jun 06, 2012	16.63	16.92	16.62	16.92	777,398	+0.42(+2.56%)
Jun 05, 2012	16.31	16.52	16.31	16.50	1,199,408	+0.14(+0.84%)
Jun 04, 2012	16.33	16.44	16.16	16.36	1,781,552	+0.05(+0.30%)

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.