Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.99	18.03	17.74	17.84	131,101	+0.08(+0.48%)
Aug 30, 2012	17.84	17.84	17.70	17.76	344,405	-0.24(-1.31%)
Aug 29, 2012	17.88	18.09	17.81	17.99	140,037	+0.41(+2.35%)
Aug 27, 2012	17.41	17.59	17.26	17.58	144,690	+0.22(+1.27%)
Aug 24, 2012	17.31	17.43	17.22	17.36	123,157	+0.04(+0.24%)
Aug 23, 2012	17.33	17.42	17.16	17.32	149,316	-0.03(-0.19%)
Aug 22, 2012	17.22	17.49	17.17	17.35	170,885	+0.04(+0.24%)
Aug 21, 2012	17.60	17.73	17.29	17.31	142,632	-0.25(-1.40%)
Aug 20, 2012	17.57	17.77	17.41	17.55	146,441	-0.04(-0.24%)
Aug 17, 2012	17.38	17.65	17.27	17.60	142,692	+0.18(+1.02%)
Aug 16, 2012	17.18	17.49	16.99	17.42	162,076	+0.27(+1.58%)
Aug 15, 2012	16.45	17.20	16.45	17.15	107,647	+0.63(+3.84%)
Aug 14, 2012	16.67	16.67	16.33	16.51	205,142	+0.04(+0.26%)
Aug 13, 2012	16.66	16.67	16.38	16.47	119,585	-0.28(-1.66%)
Aug 10, 2012	16.73	16.81	16.68	16.75	183,948	-0.08(-0.45%)
Aug 09, 2012	16.90	16.95	16.75	16.83	128,872	-0.07(-0.40%)
Aug 08, 2012	17.01	17.13	16.81	16.89	171,179	-0.23(-1.33%)
Aug 07, 2012	16.87	17.52	16.73	17.12	208,702	+0.46(+2.74%)
Aug 06, 2012	16.67	16.70	16.42	16.67	269,549	-0.02(-0.10%)
Aug 03, 2012	16.37	16.87	16.09	16.68	222,630	+0.54(+3.35%)
Aug 02, 2012	14.91	16.72	12.45	16.14	549,115	+1.09(+7.24%)
Aug 01, 2012	15.25	15.68	14.93	15.05	242,136	-0.07(-0.45%)
Jul 31, 2012	15.61	15.79	15.12	15.12	308,440	-0.60(-3.82%)
Jul 30, 2012	15.75	15.85	15.55	15.72	80,477	-0.03(-0.21%)
Jul 27, 2012	15.26	15.84	15.16	15.75	161,785	+0.57(+3.78%)
Jul 26, 2012	15.27	15.31	15.04	15.18	117,078	+0.26(+1.75%)
Jul 25, 2012	15.18	15.25	14.88	14.92	138,388	-0.19(-1.23%)
Jul 24, 2012	15.17	15.22	15.01	15.10	193,176	-0.03(-0.17%)
Jul 23, 2012	15.08	15.30	14.99	15.13	124,856	-0.05(-0.33%)
Jul 20, 2012	15.19	15.42	15.12	15.18	154,334	-0.19(-1.21%)
Jul 19, 2012	15.42	15.53	15.17	15.37	155,351	-0.05(-0.33%)
Jul 18, 2012	15.15	15.48	15.15	15.42	153,454	+0.21(+1.39%)
Jul 17, 2012	15.35	15.47	15.00	15.20	100,761	+0.01(+0.06%)
Jul 16, 2012	15.17	15.38	15.06	15.20	122,206	-0.07(-0.44%)
Jul 13, 2012	15.15	15.36	15.12	15.26	282,248	+0.24(+1.57%)
Jul 12, 2012	15.22	15.31	14.84	15.03	185,952	-0.29(-1.88%)
Jul 11, 2012	15.77	15.80	15.22	15.31	146,480	-0.41(-2.58%)
Jul 10, 2012	16.54	16.62	15.64	15.72	226,736	-0.70(-4.27%)
Jul 09, 2012	15.99	16.42	15.92	16.42	225,619	+0.46(+2.86%)
Jul 06, 2012	15.80	16.01	15.78	15.96	105,401	-0.06(-0.37%)
Jul 05, 2012	15.84	16.11	15.75	16.02	149,065	+0.19(+1.23%)
Jul 03, 2012	15.74	15.96	15.74	15.83	137,090	+0.03(+0.21%)
Jul 02, 2012	15.83	15.88	15.53	15.80	199,560	-0.01(-0.05%)
Jun 29, 2012	15.51	15.94	15.23	15.80	151,406	+0.61(+4.00%)
Jun 28, 2012	14.88	15.20	14.69	15.20	243,589	+0.15(+1.01%)
Jun 27, 2012	14.79	15.10	14.79	15.04	108,546	+0.31(+2.12%)
Jun 26, 2012	14.63	14.81	14.42	14.73	203,549	+0.11(+0.75%)
Jun 25, 2012	14.71	14.85	14.60	14.62	206,079	-0.29(-1.93%)
Jun 22, 2012	15.03	15.03	14.87	14.91	425,668	+0.03(+0.17%)
Jun 21, 2012	14.99	15.05	14.71	14.88	301,506	-0.07(-0.45%)
Jun 20, 2012	15.09	15.09	14.77	14.95	136,292	-0.19(-1.28%)
Jun 19, 2012	14.83	15.19	14.77	15.15	269,472	+0.35(+2.34%)
Jun 18, 2012	14.82	14.89	14.66	14.80	139,394	-0.20(-1.35%)
Jun 15, 2012	14.98	15.03	14.78	15.00	225,224	+0.07(+0.45%)
Jun 14, 2012	14.46	15.07	14.46	14.93	261,337	+0.45(+3.09%)
Jun 13, 2012	14.80	15.04	14.42	14.49	155,668	-0.38(-2.56%)
Jun 12, 2012	14.84	14.99	14.70	14.87	219,486	+0.14(+0.92%)
Jun 11, 2012	15.52	15.52	14.72	14.73	240,363	-0.58(-3.81%)
Jun 08, 2012	15.23	15.49	15.00	15.31	263,346	+0.03(+0.22%)
Jun 07, 2012	16.17	16.17	15.20	15.28	233,147	-0.58(-3.67%)
Jun 06, 2012	15.42	15.86	15.40	15.86	135,685	+0.57(+3.76%)
Jun 05, 2012	15.09	15.35	15.07	15.29	165,826	+0.04(+0.28%)
Jun 04, 2012	15.06	15.32	14.90	15.25	260,290	+0.22(+1.45%)

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.