Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.72	18.78	18.57	18.69	386,346	+0.22(+1.17%)
Aug 30, 2012	18.66	18.66	18.48	18.48	141,518	-0.27(-1.43%)
Aug 29, 2012	18.80	18.81	18.71	18.74	140,255	-0.06(-0.32%)
Aug 27, 2012	18.84	18.87	18.79	18.80	182,339	-0.01(-0.04%)
Aug 24, 2012	18.71	18.88	18.65	18.81	68,981	+0.00(+0.00%)
Aug 23, 2012	18.86	18.89	18.77	18.81	133,199	-0.10(-0.51%)
Aug 22, 2012	18.79	18.94	18.76	18.91	109,671	-0.01(-0.08%)
Aug 21, 2012	18.97	19.06	18.89	18.92	196,108	+0.07(+0.36%)
Aug 20, 2012	18.89	18.89	18.73	18.86	210,032	-0.01(-0.04%)
Aug 17, 2012	18.86	18.87	18.74	18.86	486,929	+0.05(+0.28%)
Aug 16, 2012	18.68	18.84	18.63	18.81	141,146	+0.23(+1.24%)
Aug 15, 2012	18.59	18.62	18.56	18.58	147,521	-0.03(-0.16%)
Aug 14, 2012	18.61	18.68	18.58	18.61	138,650	+0.02(+0.12%)
Aug 13, 2012	18.62	18.68	18.53	18.59	100,390	-0.10(-0.52%)
Aug 10, 2012	18.46	18.68	18.45	18.68	87,385	+0.07(+0.40%)
Aug 09, 2012	18.54	18.66	18.54	18.61	122,266	+0.02(+0.10%)
Aug 08, 2012	18.53	18.63	18.49	18.59	117,520	-0.00(-0.02%)
Aug 07, 2012	18.51	18.67	18.51	18.59	371,831	+0.18(+0.97%)
Aug 06, 2012	18.36	18.50	18.36	18.42	386,843	+0.11(+0.61%)
Aug 03, 2012	18.19	18.38	18.16	18.30	207,113	+0.52(+2.93%)
Aug 02, 2012	17.88	17.98	17.68	17.78	240,964	-0.26(-1.44%)
Aug 01, 2012	18.18	18.18	18.04	18.04	93,080	+0.01(+0.08%)
Jul 31, 2012	18.17	18.20	18.03	18.03	330,687	-0.13(-0.74%)
Jul 30, 2012	18.10	18.19	18.08	18.16	55,641	+0.01(+0.04%)
Jul 27, 2012	17.98	18.21	17.89	18.16	156,714	+0.39(+2.22%)
Jul 26, 2012	17.71	17.79	17.67	17.76	210,347	+0.48(+2.75%)
Jul 25, 2012	17.34	17.38	17.21	17.28	89,112	+0.08(+0.44%)
Jul 24, 2012	17.37	17.37	17.08	17.21	122,528	-0.19(-1.11%)
Jul 23, 2012	17.31	17.43	17.22	17.40	145,218	-0.32(-1.81%)
Jul 20, 2012	17.82	17.82	17.72	17.72	120,913	-0.36(-2.02%)
Jul 19, 2012	18.07	18.13	17.99	18.09	92,149	+0.16(+0.87%)
Jul 18, 2012	17.78	17.97	17.77	17.93	81,269	+0.08(+0.46%)
Jul 17, 2012	17.79	17.86	17.60	17.85	114,223	+0.08(+0.44%)
Jul 16, 2012	17.76	17.82	17.61	17.77	115,091	+0.01(+0.06%)
Jul 13, 2012	17.51	17.78	17.51	17.76	170,699	+0.23(+1.32%)
Jul 12, 2012	17.50	17.56	17.38	17.53	151,153	-0.22(-1.22%)
Jul 11, 2012	17.75	17.78	17.62	17.75	185,502	+0.10(+0.55%)
Jul 10, 2012	17.90	17.90	17.59	17.65	119,691	-0.12(-0.68%)
Jul 09, 2012	17.75	17.78	17.66	17.77	123,126	-0.07(-0.40%)
Jul 06, 2012	17.89	17.90	17.75	17.84	209,570	-0.22(-1.24%)
Jul 05, 2012	18.21	18.21	17.96	18.07	455,047	-0.24(-1.30%)
Jul 03, 2012	18.16	18.32	18.13	18.30	89,668	+0.20(+1.11%)
Jul 02, 2012	18.09	18.12	17.98	18.10	143,083	+0.10(+0.58%)
Jun 29, 2012	17.94	18.10	17.89	18.00	225,001	+0.60(+3.47%)
Jun 28, 2012	17.21	17.40	17.16	17.40	134,355	+0.01(+0.04%)
Jun 27, 2012	17.28	17.39	17.24	17.39	155,661	+0.19(+1.08%)
Jun 26, 2012	17.19	17.25	17.04	17.20	174,093	+0.10(+0.61%)
Jun 25, 2012	17.22	17.22	17.06	17.10	124,158	-0.38(-2.16%)
Jun 22, 2012	17.47	17.51	17.37	17.48	81,128	+0.15(+0.85%)
Jun 21, 2012	17.75	17.81	17.33	17.33	226,759	-0.48(-2.67%)
Jun 20, 2012	17.86	17.95	17.69	17.81	173,926	+0.04(+0.25%)
Jun 19, 2012	17.58	17.86	17.58	17.76	128,580	+0.34(+1.95%)
Jun 18, 2012	17.40	17.49	17.35	17.42	100,615	-0.07(-0.41%)
Jun 15, 2012	17.34	17.49	17.30	17.49	185,701	+0.21(+1.21%)
Jun 14, 2012	17.15	17.32	17.11	17.28	229,684	+0.14(+0.83%)
Jun 13, 2012	17.20	17.29	17.11	17.14	116,507	-0.12(-0.69%)
Jun 12, 2012	17.17	17.27	17.02	17.26	125,207	+0.26(+1.51%)
Jun 11, 2012	17.37	17.37	17.00	17.01	138,183	-0.20(-1.14%)
Jun 08, 2012	16.99	17.22	16.96	17.20	118,671	-0.01(-0.08%)
Jun 07, 2012	17.46	17.46	17.20	17.22	169,987	+0.03(+0.16%)
Jun 06, 2012	16.91	17.19	16.88	17.19	178,237	+0.47(+2.81%)
Jun 05, 2012	16.64	16.73	16.61	16.72	209,479	+0.10(+0.63%)
Jun 04, 2012	16.67	16.68	16.47	16.61	508,162	+0.08(+0.50%)

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.