Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.31	16.35	16.22	16.31	32,974	+0.13(+0.78%)
Aug 30, 2012	16.23	16.23	16.13	16.19	17,435	-0.15(-0.94%)
Aug 29, 2012	16.33	16.36	16.21	16.34	19,594	+0.00(+0.00%)
Aug 27, 2012	16.34	16.40	16.30	16.34	26,708	-0.09(-0.55%)
Aug 24, 2012	16.36	16.48	16.33	16.43	19,276	+0.01(+0.05%)
Aug 23, 2012	16.51	16.51	16.38	16.42	17,781	-0.13(-0.81%)
Aug 22, 2012	16.63	16.64	16.50	16.56	76,722	-0.13(-0.75%)
Aug 21, 2012	16.76	16.84	16.66	16.68	27,132	+0.01(+0.05%)
Aug 20, 2012	16.67	16.70	16.63	16.67	21,236	-0.07(-0.43%)
Aug 17, 2012	16.67	16.74	16.65	16.74	22,742	+0.08(+0.49%)
Aug 16, 2012	16.43	16.68	16.43	16.66	58,038	+0.21(+1.26%)
Aug 15, 2012	16.35	16.46	16.33	16.46	39,052	+0.07(+0.44%)
Aug 14, 2012	16.49	16.49	16.34	16.39	43,468	-0.05(-0.33%)
Aug 13, 2012	16.47	16.47	16.31	16.44	511,672	-0.03(-0.16%)
Aug 10, 2012	16.37	16.48	16.35	16.47	154,537	+0.02(+0.11%)
Aug 09, 2012	16.37	16.48	16.37	16.45	137,541	+0.05(+0.27%)
Aug 08, 2012	16.34	16.42	16.31	16.40	33,529	+0.01(+0.05%)
Aug 07, 2012	16.22	16.45	16.22	16.39	48,656	+0.26(+1.62%)
Aug 06, 2012	16.12	16.19	16.12	16.13	12,658	+0.08(+0.49%)
Aug 03, 2012	15.97	16.10	15.97	16.05	31,966	+0.40(+2.54%)
Aug 02, 2012	15.67	15.79	15.52	15.66	46,579	-0.15(-0.97%)
Aug 01, 2012	16.06	16.06	15.79	15.81	90,764	-0.15(-0.96%)
Jul 31, 2012	16.03	16.10	15.91	15.96	70,365	-0.04(-0.28%)
Jul 30, 2012	16.09	16.11	15.94	16.01	73,886	-0.07(-0.45%)
Jul 27, 2012	15.84	16.14	15.78	16.08	19,814	+0.41(+2.64%)
Jul 26, 2012	15.48	15.67	15.48	15.67	56,881	+0.41(+2.71%)
Jul 25, 2012	15.31	15.31	15.19	15.25	58,964	+0.04(+0.24%)
Jul 24, 2012	15.56	15.56	15.11	15.22	339,307	-0.29(-1.88%)
Jul 23, 2012	15.40	15.51	15.25	15.51	16,521	-0.13(-0.83%)
Jul 20, 2012	15.74	15.78	15.64	15.64	36,447	-0.17(-1.08%)
Jul 19, 2012	15.82	15.90	15.81	15.81	26,007	+0.06(+0.40%)
Jul 18, 2012	15.55	15.85	15.53	15.75	102,528	+0.14(+0.92%)
Jul 17, 2012	15.63	15.64	15.38	15.60	154,474	+0.05(+0.35%)
Jul 16, 2012	15.66	15.71	15.49	15.55	348,090	-0.17(-1.09%)
Jul 13, 2012	15.51	15.72	15.51	15.72	61,419	+0.25(+1.63%)
Jul 12, 2012	15.43	15.54	15.28	15.47	69,199	-0.09(-0.58%)
Jul 11, 2012	15.62	15.67	15.48	15.56	186,851	-0.09(-0.57%)
Jul 10, 2012	16.03	16.03	15.55	15.65	316,335	-0.23(-1.47%)
Jul 09, 2012	15.88	15.90	15.77	15.88	2,349,038	-0.01(-0.06%)
Jul 06, 2012	15.99	15.99	15.83	15.89	9,478	-0.25(-1.56%)
Jul 05, 2012	16.09	16.23	16.03	16.14	18,769	+0.00(+0.00%)
Jul 03, 2012	15.94	16.14	15.94	16.14	15,312	+0.21(+1.30%)
Jul 02, 2012	16.01	16.01	15.81	15.94	18,543	-0.04(-0.22%)
Jun 29, 2012	15.80	15.98	15.80	15.97	115,232	+0.53(+3.44%)
Jun 28, 2012	15.26	15.44	15.24	15.44	250,322	+0.04(+0.29%)
Jun 27, 2012	15.28	15.42	15.26	15.40	15,776	+0.15(+1.00%)
Jun 26, 2012	15.21	15.28	15.11	15.24	13,075	+0.08(+0.53%)
Jun 25, 2012	15.34	15.34	15.12	15.16	139,211	-0.40(-2.60%)
Jun 22, 2012	15.62	15.62	15.48	15.57	119,890	+0.02(+0.12%)
Jun 21, 2012	15.98	15.98	15.55	15.55	3,622	-0.45(-2.83%)
Jun 20, 2012	16.08	16.08	15.95	16.00	40,960	-0.09(-0.56%)
Jun 19, 2012	15.89	16.15	15.89	16.09	31,143	+0.29(+1.81%)
Jun 18, 2012	15.57	15.83	15.57	15.81	19,632	+0.12(+0.74%)
Jun 15, 2012	15.63	15.69	15.56	15.69	26,959	+0.15(+0.95%)
Jun 14, 2012	15.47	15.64	15.42	15.54	33,895	+0.09(+0.60%)
Jun 13, 2012	15.64	15.69	15.39	15.45	35,062	-0.22(-1.43%)
Jun 12, 2012	15.58	15.67	15.45	15.67	19,342	+0.20(+1.27%)
Jun 11, 2012	15.98	15.98	15.47	15.47	25,993	-0.34(-2.15%)
Jun 08, 2012	15.69	15.81	15.55	15.81	42,076	+0.11(+0.68%)
Jun 07, 2012	15.89	15.98	15.68	15.71	132,156	+0.00(+0.00%)
Jun 06, 2012	15.42	15.71	15.42	15.71	83,818	+0.46(+2.99%)
Jun 05, 2012	15.11	15.28	15.10	15.25	615,371	+0.09(+0.59%)
Jun 04, 2012	15.35	15.35	14.97	15.16	486,069	-0.18(-1.18%)

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.