Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.55	17.58	17.25	17.40	62,146	+0.01(+0.06%)
Aug 30, 2012	17.45	17.54	17.32	17.39	57,246	-0.11(-0.63%)
Aug 29, 2012	17.65	17.78	17.48	17.50	62,516	-0.08(-0.46%)
Aug 27, 2012	17.42	17.64	17.42	17.58	58,887	+0.17(+0.98%)
Aug 24, 2012	17.40	17.65	17.20	17.41	70,499	-0.04(-0.23%)
Aug 23, 2012	17.66	17.66	17.38	17.45	66,048	-0.20(-1.13%)
Aug 22, 2012	17.67	17.94	17.54	17.65	92,035	-0.09(-0.51%)
Aug 21, 2012	17.70	18.21	17.70	17.74	69,413	+0.13(+0.74%)
Aug 20, 2012	17.81	18.13	17.55	17.61	109,007	-0.29(-1.62%)
Aug 17, 2012	17.70	17.96	17.70	17.90	120,953	+0.16(+0.90%)
Aug 16, 2012	17.45	17.86	17.19	17.74	156,042	+0.24(+1.37%)
Aug 15, 2012	16.95	17.50	16.95	17.50	58,675	+0.39(+2.28%)
Aug 14, 2012	17.46	17.52	17.00	17.11	79,853	-0.25(-1.44%)
Aug 13, 2012	17.36	17.52	17.11	17.36	39,897	-0.05(-0.29%)
Aug 10, 2012	17.27	17.42	16.96	17.41	66,194	+0.13(+0.75%)
Aug 09, 2012	17.00	17.34	16.84	17.28	80,020	+0.32(+1.89%)
Aug 08, 2012	16.72	17.20	16.72	16.96	70,536	+0.10(+0.59%)
Aug 07, 2012	16.95	17.07	15.69	16.86	206,117	-0.83(-4.69%)
Aug 06, 2012	17.74	18.07	17.68	17.69	73,563	+0.01(+0.06%)
Aug 03, 2012	17.62	18.10	17.62	17.68	109,146	+0.34(+1.96%)
Aug 02, 2012	17.46	17.60	17.32	17.34	96,853	-0.19(-1.08%)
Aug 01, 2012	18.02	18.04	17.53	17.53	91,701	-0.36(-2.01%)
Jul 31, 2012	17.94	18.21	17.87	17.89	71,231	-0.17(-0.94%)
Jul 30, 2012	18.06	18.20	17.93	18.06	48,467	+0.00(+0.00%)
Jul 27, 2012	17.43	18.13	17.31	18.06	119,754	+0.70(+4.03%)
Jul 26, 2012	17.20	17.56	17.06	17.36	100,464	+0.42(+2.48%)
Jul 25, 2012	16.99	16.99	16.67	16.94	139,639	+0.00(+0.00%)
Jul 24, 2012	17.48	17.51	16.90	16.94	87,158	-0.41(-2.36%)
Jul 23, 2012	17.74	17.84	17.23	17.35	56,168	-0.70(-3.88%)
Jul 20, 2012	17.87	18.12	17.87	18.05	83,791	+0.06(+0.33%)
Jul 19, 2012	18.09	18.09	17.93	17.99	59,093	-0.03(-0.17%)
Jul 18, 2012	17.86	18.09	17.84	18.02	77,095	+0.16(+0.90%)
Jul 17, 2012	17.70	17.96	17.54	17.86	64,702	+0.24(+1.36%)
Jul 16, 2012	17.45	17.80	17.45	17.62	91,944	+0.10(+0.57%)
Jul 13, 2012	17.45	17.66	17.40	17.52	84,461	+0.10(+0.57%)
Jul 12, 2012	17.31	17.49	17.13	17.42	100,776	+0.04(+0.23%)
Jul 11, 2012	17.14	17.43	17.14	17.38	127,672	+0.23(+1.34%)
Jul 10, 2012	17.14	17.35	17.02	17.15	89,997	+0.19(+1.12%)
Jul 09, 2012	17.05	17.14	16.96	16.96	153,276	-0.03(-0.18%)
Jul 06, 2012	16.85	17.10	16.85	16.99	97,770	-0.02(-0.12%)
Jul 05, 2012	16.94	17.21	16.94	17.01	128,812	+0.01(+0.06%)
Jul 03, 2012	16.99	17.20	16.98	17.00	92,029	+0.00(+0.00%)
Jul 02, 2012	17.06	17.34	16.84	17.00	122,293	+0.04(+0.24%)
Jun 29, 2012	16.88	17.28	16.85	16.96	209,762	+0.42(+2.54%)
Jun 28, 2012	17.00	17.38	16.30	16.54	198,913	-0.62(-3.61%)
Jun 27, 2012	16.72	17.20	16.67	17.16	176,608	+0.49(+2.94%)
Jun 26, 2012	16.80	16.95	16.60	16.67	67,695	-0.16(-0.95%)
Jun 25, 2012	16.66	17.03	16.66	16.83	83,200	-0.15(-0.88%)
Jun 22, 2012	16.82	17.00	16.72	16.98	165,132	+0.30(+1.80%)
Jun 21, 2012	16.94	17.07	16.65	16.68	85,331	-0.33(-1.94%)
Jun 20, 2012	16.97	17.16	16.94	17.01	113,850	+0.04(+0.24%)
Jun 19, 2012	16.93	17.04	16.85	16.97	174,384	+0.08(+0.47%)
Jun 18, 2012	16.91	17.13	16.76	16.89	110,814	-0.12(-0.71%)
Jun 15, 2012	16.87	17.20	16.81	17.01	142,019	+0.11(+0.65%)
Jun 14, 2012	16.58	17.02	16.58	16.90	139,611	+0.29(+1.75%)
Jun 13, 2012	16.52	16.96	16.48	16.61	137,990	+0.07(+0.42%)
Jun 12, 2012	16.97	17.01	16.36	16.54	89,944	-0.24(-1.43%)
Jun 11, 2012	17.70	17.70	16.64	16.78	161,922	-1.15(-6.41%)
Jun 08, 2012	17.63	18.01	17.50	17.93	69,324	+0.23(+1.30%)
Jun 07, 2012	17.71	17.98	17.60	17.70	105,339	+0.11(+0.63%)
Jun 06, 2012	16.98	17.59	16.82	17.59	76,768	+0.74(+4.39%)
Jun 05, 2012	16.34	16.90	16.26	16.85	86,010	+0.40(+2.43%)
Jun 04, 2012	16.49	16.58	16.24	16.45	118,424	-0.02(-0.12%)

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.