Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.63	17.96	17.53	17.96	43,637	+0.42(+2.39%)
Aug 30, 2012	17.52	17.60	17.52	17.54	77,707	-0.05(-0.30%)
Aug 29, 2012	17.53	17.62	17.53	17.59	31,517	+0.01(+0.04%)
Aug 27, 2012	17.61	17.63	17.53	17.59	287,508	+0.03(+0.19%)
Aug 24, 2012	17.54	17.63	17.43	17.55	49,636	+0.01(+0.07%)
Aug 23, 2012	17.52	17.75	17.47	17.54	24,167	-0.02(-0.11%)
Aug 22, 2012	17.55	17.64	17.40	17.56	47,807	-0.05(-0.30%)
Aug 21, 2012	17.79	17.82	17.45	17.61	51,423	-0.11(-0.63%)
Aug 20, 2012	17.87	17.89	17.46	17.72	95,510	-0.12(-0.70%)
Aug 17, 2012	17.28	17.85	17.25	17.85	227,477	+0.39(+2.21%)
Aug 16, 2012	17.41	17.84	17.30	17.46	255,716	+0.03(+0.19%)
Aug 15, 2012	17.43	17.57	17.36	17.43	178,059	+0.05(+0.26%)
Aug 14, 2012	17.27	17.48	17.10	17.38	177,235	+0.22(+1.26%)
Aug 13, 2012	17.09	17.28	17.08	17.17	160,312	+0.01(+0.04%)
Aug 10, 2012	17.21	17.28	17.08	17.16	86,977	-0.09(-0.49%)
Aug 09, 2012	17.15	17.30	17.15	17.25	110,279	+0.05(+0.27%)
Aug 08, 2012	17.22	17.27	17.12	17.20	107,678	-0.11(-0.64%)
Aug 07, 2012	17.46	17.52	17.30	17.31	46,995	-0.15(-0.86%)
Aug 06, 2012	17.49	17.58	17.14	17.46	98,668	-0.01(-0.04%)
Aug 03, 2012	17.47	17.49	17.26	17.47	100,246	+0.20(+1.17%)
Aug 02, 2012	17.14	17.36	17.14	17.27	139,049	-0.10(-0.60%)
Aug 01, 2012	17.27	17.37	17.37	17.37	64,028	+0.10(+0.61%)
Jul 31, 2012	17.47	17.47	17.19	17.27	80,696	-0.09(-0.49%)
Jul 30, 2012	17.47	17.47	17.16	17.35	137,393	+0.20(+1.15%)
Jul 27, 2012	17.53	17.53	16.99	17.15	861,482	-0.24(-1.39%)
Jul 26, 2012	17.59	17.59	17.18	17.40	173,813	+0.06(+0.34%)
Jul 25, 2012	17.49	17.49	17.27	17.34	1,597,783	-0.08(-0.45%)
Jul 24, 2012	17.27	17.71	17.27	17.42	190,768	+0.24(+1.41%)
Jul 23, 2012	16.74	17.33	16.72	17.17	557,030	+0.40(+2.38%)
Jul 20, 2012	16.61	16.77	16.57	16.77	29,300	+0.04(+0.23%)
Jul 19, 2012	16.64	16.77	16.55	16.74	71,988	+0.16(+0.95%)
Jul 18, 2012	16.51	16.67	16.44	16.58	63,017	+0.03(+0.16%)
Jul 17, 2012	16.02	16.62	15.91	16.55	235,803	+0.54(+3.35%)
Jul 16, 2012	16.12	16.12	15.90	16.02	73,987	-0.05(-0.33%)
Jul 13, 2012	15.99	16.28	15.99	16.07	146,417	+0.03(+0.20%)
Jul 12, 2012	15.86	16.04	15.84	16.04	225,890	+0.11(+0.70%)
Jul 11, 2012	15.86	16.02	15.70	15.92	125,057	+0.00(+0.00%)
Jul 10, 2012	15.93	16.13	15.90	15.92	208,391	+0.00(+0.00%)
Jul 09, 2012	15.70	16.14	15.63	15.92	276,425	+0.23(+1.46%)
Jul 06, 2012	15.89	15.92	15.64	15.70	541,997	-0.10(-0.64%)
Jul 05, 2012	15.70	15.85	15.53	15.80	196,574	+0.06(+0.35%)
Jul 03, 2012	15.78	16.27	15.70	15.74	150,578	-0.15(-0.95%)
Jul 02, 2012	15.64	16.05	15.50	15.89	305,362	+0.15(+0.96%)
Jun 29, 2012	15.83	16.10	15.48	15.74	289,901	-0.09(-0.54%)
Jun 28, 2012	15.37	15.98	15.24	15.83	1,222,170	+0.29(+1.89%)

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.