Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.26	18.27	18.19	18.25	7,917	+0.02(+0.09%)
Aug 30, 2012	18.35	18.35	18.19	18.24	4,278	-0.19(-1.06%)
Aug 29, 2012	18.34	18.43	18.30	18.43	3,951	+0.24(+1.30%)
Aug 27, 2012	18.25	18.33	18.18	18.19	5,490	-0.03(-0.14%)
Aug 24, 2012	18.12	18.22	18.07	18.22	4,375	+0.08(+0.47%)
Aug 23, 2012	18.24	18.24	18.11	18.14	9,017	-0.26(-1.42%)
Aug 22, 2012	18.40	18.43	18.33	18.40	8,660	-0.01(-0.05%)
Aug 21, 2012	18.50	18.73	18.39	18.41	8,273	-0.03(-0.18%)
Aug 20, 2012	18.48	18.48	18.34	18.44	12,874	-0.14(-0.73%)
Aug 17, 2012	18.41	18.58	18.41	18.58	13,092	+0.14(+0.73%)
Aug 16, 2012	18.17	18.45	18.17	18.44	11,762	+0.22(+1.21%)
Aug 15, 2012	18.13	18.22	18.11	18.22	5,629	+0.19(+1.03%)
Aug 14, 2012	18.21	18.21	18.03	18.03	24,241	-0.06(-0.33%)
Aug 13, 2012	18.16	18.16	17.93	18.09	3,032	-0.08(-0.46%)
Aug 10, 2012	18.16	18.20	18.16	18.18	11,524	-0.06(-0.32%)
Aug 09, 2012	18.15	18.27	18.15	18.24	2,560	+0.02(+0.09%)
Aug 08, 2012	18.11	18.28	18.11	18.22	3,133	+0.03(+0.14%)
Aug 07, 2012	18.19	18.35	18.19	18.19	10,763	+0.08(+0.42%)
Aug 06, 2012	18.01	18.22	18.01	18.12	6,694	+0.08(+0.47%)
Aug 03, 2012	17.84	18.09	17.84	18.03	8,133	+0.56(+3.19%)
Aug 02, 2012	17.36	17.57	17.36	17.48	9,671	-0.21(-1.19%)
Aug 01, 2012	17.85	17.89	17.69	17.69	20,901	-0.18(-0.99%)
Jul 31, 2012	17.79	17.97	17.79	17.86	4,701	-0.01(-0.05%)
Jul 30, 2012	17.97	18.04	17.85	17.87	11,746	-0.15(-0.85%)
Jul 27, 2012	17.43	18.03	17.43	18.03	14,719	+0.58(+3.30%)
Jul 26, 2012	17.56	17.59	17.38	17.45	10,998	+0.10(+0.59%)
Jul 25, 2012	17.30	17.49	17.30	17.35	7,627	+0.02(+0.10%)
Jul 24, 2012	17.73	17.73	17.25	17.33	7,194	-0.20(-1.16%)
Jul 23, 2012	17.48	17.61	17.48	17.54	9,633	-0.37(-2.08%)
Jul 20, 2012	17.91	17.98	17.89	17.91	5,250	-0.28(-1.53%)
Jul 19, 2012	18.32	18.32	18.19	18.19	6,966	-0.08(-0.46%)
Jul 18, 2012	18.14	18.40	18.14	18.27	18,681	+0.02(+0.09%)
Jul 17, 2012	18.19	18.30	18.11	18.25	8,217	+0.01(+0.06%)
Jul 16, 2012	18.18	18.24	18.18	18.24	3,470	-0.11(-0.57%)
Jul 13, 2012	18.08	18.38	18.08	18.35	5,898	+0.31(+1.73%)
Jul 12, 2012	17.87	18.07	17.76	18.04	18,942	+0.04(+0.25%)
Jul 11, 2012	18.05	18.07	17.99	17.99	14,678	-0.13(-0.70%)
Jul 10, 2012	18.31	18.34	18.11	18.12	23,365	-0.10(-0.56%)
Jul 09, 2012	18.25	18.25	18.18	18.22	10,796	-0.02(-0.13%)
Jul 06, 2012	18.28	18.30	18.21	18.24	9,298	-0.28(-1.51%)
Jul 05, 2012	18.49	18.53	18.41	18.52	14,342	+0.04(+0.23%)
Jul 03, 2012	18.23	18.48	18.19	18.48	5,102	+0.36(+1.96%)
Jul 02, 2012	18.12	18.13	17.94	18.13	29,342	+0.09(+0.52%)
Jun 29, 2012	17.84	18.03	17.72	18.03	19,808	+0.62(+3.54%)
Jun 28, 2012	17.31	17.42	17.22	17.42	14,459	-0.03(-0.15%)
Jun 27, 2012	17.26	17.44	17.26	17.44	230,931	+0.21(+1.23%)
Jun 26, 2012	17.19	17.29	17.11	17.23	13,396	+0.05(+0.31%)
Jun 25, 2012	17.14	17.20	17.08	17.18	11,191	-0.22(-1.28%)
Jun 22, 2012	17.28	17.40	17.27	17.40	3,787	+0.26(+1.49%)
Jun 21, 2012	17.59	17.64	17.12	17.14	11,288	-0.50(-2.82%)
Jun 20, 2012	17.67	17.67	17.57	17.64	3,655	-0.03(-0.17%)
Jun 19, 2012	17.67	17.73	17.65	17.67	2,122	+0.34(+1.97%)
Jun 18, 2012	17.31	17.38	17.31	17.33	8,335	-0.14(-0.80%)
Jun 15, 2012	17.22	17.47	17.22	17.47	6,655	+0.22(+1.30%)
Jun 14, 2012	17.06	17.27	17.06	17.25	8,115	+0.28(+1.63%)
Jun 13, 2012	17.09	17.29	16.92	16.97	16,240	-0.20(-1.17%)
Jun 12, 2012	17.05	17.17	16.94	17.17	14,536	+0.00(+0.00%)
Jun 11, 2012	17.44	17.51	17.17	17.17	25,935	+0.05(+0.30%)
Jun 08, 2012	17.12	17.12	17.09	17.12	835	-0.07(-0.42%)
Jun 07, 2012	17.58	17.58	17.19	17.19	16,834	-0.04(-0.21%)
Jun 06, 2012	16.93	17.23	16.93	17.23	4,419	+0.41(+2.45%)
Jun 05, 2012	16.62	16.88	16.62	16.81	18,918	+0.07(+0.44%)
Jun 04, 2012	16.78	16.84	16.61	16.74	30,543	-0.11(-0.67%)

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.