Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.41	17.44	17.26	17.32	1,241,768	+0.01(+0.04%)
Aug 30, 2012	17.32	17.33	17.20	17.31	571,554	-0.11(-0.62%)
Aug 29, 2012	17.26	17.46	17.26	17.42	2,926,511	+0.18(+1.02%)
Aug 27, 2012	17.29	17.34	17.19	17.24	1,063,761	+0.09(+0.54%)
Aug 24, 2012	17.05	17.21	17.00	17.15	717,675	+0.08(+0.45%)
Aug 23, 2012	17.22	17.28	17.06	17.07	1,104,942	-0.21(-1.20%)
Aug 22, 2012	17.32	17.44	17.20	17.28	2,697,458	-0.07(-0.40%)
Aug 21, 2012	17.36	17.58	17.30	17.35	1,014,006	+0.02(+0.09%)
Aug 20, 2012	17.26	17.38	17.23	17.33	877,917	+0.01(+0.04%)
Aug 17, 2012	17.24	17.33	17.19	17.32	1,793,337	+0.11(+0.67%)
Aug 16, 2012	17.13	17.27	17.06	17.21	1,467,005	+0.09(+0.54%)
Aug 15, 2012	16.98	17.16	16.98	17.12	556,918	+0.08(+0.49%)
Aug 14, 2012	17.09	17.17	16.99	17.03	587,769	+0.01(+0.05%)
Aug 13, 2012	17.01	17.04	16.86	17.03	498,198	+0.02(+0.09%)
Aug 10, 2012	16.99	17.05	16.92	17.01	1,053,136	-0.04(-0.22%)
Aug 09, 2012	16.99	17.11	16.99	17.05	572,162	-0.03(-0.18%)
Aug 08, 2012	16.94	17.13	16.89	17.08	485,603	+0.05(+0.31%)
Aug 07, 2012	16.86	17.19	16.86	17.03	1,664,033	+0.18(+1.05%)
Aug 06, 2012	16.96	17.03	16.84	16.85	2,059,640	+0.00(+0.00%)
Aug 03, 2012	16.60	16.94	16.54	16.85	2,822,434	+0.44(+2.71%)
Aug 02, 2012	16.44	16.55	16.24	16.41	1,335,266	-0.18(-1.06%)
Aug 01, 2012	16.71	16.76	16.57	16.58	1,749,832	-0.07(-0.41%)
Jul 31, 2012	16.63	16.72	16.60	16.65	2,025,764	-0.04(-0.23%)
Jul 30, 2012	16.72	16.79	16.66	16.69	1,249,170	-0.04(-0.23%)
Jul 27, 2012	16.57	16.83	16.45	16.73	4,436,005	+0.24(+1.44%)
Jul 26, 2012	16.57	16.57	16.41	16.49	3,073,205	+0.18(+1.08%)
Jul 25, 2012	16.29	16.38	16.24	16.31	3,543,203	+0.07(+0.42%)
Jul 24, 2012	16.24	16.33	16.08	16.24	1,205,742	+0.05(+0.33%)
Jul 23, 2012	16.19	16.24	16.09	16.19	2,015,584	-0.25(-1.49%)
Jul 20, 2012	16.62	17.13	16.41	16.44	1,937,499	-0.33(-1.97%)
Jul 19, 2012	17.03	17.07	16.70	16.77	2,105,947	-0.21(-1.22%)
Jul 18, 2012	17.04	17.16	16.93	16.97	1,348,643	-0.15(-0.85%)
Jul 17, 2012	17.05	17.12	16.80	17.12	1,454,253	+0.20(+1.18%)
Jul 16, 2012	16.98	17.03	16.85	16.92	2,259,292	-0.04(-0.23%)
Jul 13, 2012	16.54	17.00	16.54	16.96	2,424,284	+0.44(+2.69%)
Jul 12, 2012	16.52	16.57	16.45	16.51	3,107,526	-0.15(-0.92%)
Jul 11, 2012	16.50	16.70	16.49	16.67	3,337,655	+0.15(+0.88%)
Jul 10, 2012	16.74	16.83	16.43	16.52	2,732,261	-0.15(-0.87%)
Jul 09, 2012	16.73	16.84	16.56	16.67	842,596	-0.18(-1.05%)
Jul 06, 2012	16.74	16.86	16.71	16.84	1,083,852	-0.10(-0.59%)
Jul 05, 2012	17.06	17.09	16.91	16.94	4,670,044	-0.17(-0.99%)
Jul 03, 2012	16.98	17.16	16.98	17.11	951,709	+0.10(+0.59%)
Jul 02, 2012	16.96	17.08	16.78	17.01	1,354,564	+0.11(+0.68%)
Jun 29, 2012	16.89	16.93	16.78	16.90	2,622,822	+0.37(+2.23%)
Jun 28, 2012	16.33	16.53	16.19	16.53	1,789,114	+0.03(+0.19%)
Jun 27, 2012	16.33	16.55	16.22	16.50	2,531,857	+0.23(+1.41%)
Jun 26, 2012	16.20	16.37	16.10	16.27	3,159,336	+0.09(+0.57%)
Jun 25, 2012	16.31	16.31	16.10	16.18	2,233,243	-0.38(-2.27%)
Jun 22, 2012	16.47	16.64	16.42	16.55	1,736,306	+0.22(+1.36%)
Jun 21, 2012	16.76	16.87	16.31	16.33	3,706,763	-0.39(-2.34%)
Jun 20, 2012	16.70	16.81	16.52	16.72	2,983,047	+0.05(+0.28%)
Jun 19, 2012	16.44	16.75	16.40	16.67	2,269,232	+0.30(+1.83%)
Jun 18, 2012	16.31	16.50	16.25	16.37	4,500,203	-0.08(-0.47%)
Jun 15, 2012	16.28	16.48	16.15	16.45	3,898,263	+0.25(+1.51%)
Jun 14, 2012	16.02	16.27	16.01	16.21	3,635,654	+0.22(+1.38%)
Jun 13, 2012	16.02	16.27	15.94	15.98	2,703,861	-0.08(-0.52%)
Jun 12, 2012	15.93	16.09	15.73	16.07	2,886,749	+0.22(+1.40%)
Jun 11, 2012	16.41	16.41	15.84	15.85	2,615,766	-0.37(-2.30%)
Jun 08, 2012	15.98	16.22	15.80	16.22	3,973,535	+0.21(+1.33%)
Jun 07, 2012	16.14	16.26	15.98	16.01	4,823,611	+0.11(+0.67%)
Jun 06, 2012	15.69	15.91	15.62	15.90	2,130,289	+0.36(+2.31%)
Jun 05, 2012	15.42	15.67	15.37	15.54	4,352,726	+0.10(+0.64%)
Jun 04, 2012	15.76	15.79	15.39	15.44	3,269,634	-0.29(-1.84%)

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.