Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.64	15.77	15.62	15.67	9,492	+0.17(+1.12%)
Aug 30, 2012	15.52	15.56	15.36	15.50	17,700	-0.13(-0.84%)
Aug 29, 2012	15.74	15.74	15.55	15.63	12,318	-0.28(-1.74%)
Aug 27, 2012	16.02	16.05	15.90	15.90	19,536	-0.24(-1.49%)
Aug 24, 2012	16.14	16.48	16.09	16.14	13,956	-0.02(-0.15%)
Aug 23, 2012	16.08	16.19	16.04	16.17	7,539	+0.10(+0.64%)
Aug 22, 2012	15.98	16.07	15.91	16.07	7,986	-0.10(-0.59%)
Aug 21, 2012	16.31	16.36	16.16	16.16	6,311	+0.04(+0.22%)
Aug 20, 2012	16.14	16.20	16.05	16.13	5,238	-0.14(-0.85%)
Aug 17, 2012	16.35	16.37	16.23	16.26	10,164	+0.00(+0.00%)
Aug 16, 2012	16.27	16.27	16.12	16.26	10,130	-0.02(-0.15%)
Aug 15, 2012	16.25	16.29	16.16	16.29	8,292	+0.03(+0.18%)
Aug 14, 2012	16.32	16.40	16.26	16.26	10,567	-0.11(-0.66%)
Aug 13, 2012	16.37	16.47	16.29	16.37	6,899	-0.35(-2.12%)
Aug 10, 2012	16.65	16.72	16.55	16.72	23,533	-0.15(-0.89%)
Aug 09, 2012	16.74	17.00	16.74	16.87	8,037	+0.42(+2.55%)
Aug 08, 2012	16.55	16.64	16.45	16.45	9,195	-0.50(-2.97%)
Aug 07, 2012	16.89	17.01	16.83	16.95	13,491	+0.11(+0.64%)
Aug 06, 2012	16.75	16.85	16.75	16.85	19,959	+0.46(+2.78%)
Aug 03, 2012	16.29	16.40	16.17	16.39	25,126	+0.53(+3.37%)
Aug 02, 2012	15.84	15.94	15.75	15.86	10,882	+0.01(+0.08%)
Aug 01, 2012	16.12	16.12	15.84	15.84	5,138	-0.21(-1.31%)
Jul 31, 2012	15.98	16.10	15.98	16.05	8,662	+0.04(+0.22%)
Jul 30, 2012	15.98	16.03	15.83	16.02	16,617	-0.08(-0.48%)
Jul 27, 2012	15.91	16.20	15.80	16.10	34,146	+0.01(+0.07%)
Jul 26, 2012	15.99	16.14	15.90	16.08	15,212	-0.03(-0.19%)
Jul 25, 2012	16.31	16.31	16.11	16.11	13,606	-0.47(-2.86%)
Jul 24, 2012	16.59	16.63	16.41	16.59	13,568	+0.12(+0.73%)
Jul 23, 2012	16.31	16.63	16.31	16.47	18,022	-0.24(-1.44%)
Jul 20, 2012	16.78	16.82	16.63	16.71	20,616	-0.15(-0.89%)
Jul 19, 2012	16.65	16.88	16.65	16.86	15,754	-0.22(-1.27%)
Jul 18, 2012	16.79	17.07	16.79	17.07	12,436	+0.17(+1.03%)
Jul 17, 2012	16.98	17.01	16.70	16.90	13,406	-0.04(-0.21%)
Jul 16, 2012	17.07	17.08	16.94	16.94	26,351	-0.77(-4.34%)
Jul 13, 2012	17.43	17.73	17.43	17.70	24,267	+0.45(+2.61%)
Jul 12, 2012	17.21	17.41	17.18	17.25	10,390	-0.07(-0.38%)
Jul 11, 2012	17.33	17.33	17.18	17.32	11,407	-0.36(-2.04%)
Jul 10, 2012	17.92	18.00	17.67	17.68	20,538	-0.35(-1.96%)
Jul 09, 2012	17.99	18.11	17.97	18.03	15,214	+0.39(+2.21%)
Jul 06, 2012	17.75	17.81	17.64	17.64	29,599	-0.40(-2.20%)
Jul 05, 2012	17.87	18.06	17.84	18.04	16,315	+0.43(+2.45%)
Jul 03, 2012	17.33	17.61	17.33	17.61	8,477	+0.52(+3.02%)
Jul 02, 2012	17.09	17.26	17.04	17.09	6,589	-0.02(-0.11%)
Jun 29, 2012	17.09	17.16	16.93	17.11	40,947	+0.48(+2.87%)
Jun 28, 2012	16.63	16.78	16.51	16.63	23,364	-0.24(-1.45%)
Jun 27, 2012	16.74	16.89	16.73	16.88	15,804	+0.04(+0.24%)
Jun 26, 2012	16.95	16.95	16.71	16.84	25,210	+0.12(+0.73%)
Jun 25, 2012	16.90	16.91	16.72	16.72	33,067	-0.76(-4.37%)
Jun 22, 2012	17.47	17.50	17.35	17.48	12,573	+0.55(+3.24%)
Jun 21, 2012	17.53	17.57	16.91	16.93	59,070	-0.75(-4.26%)
Jun 20, 2012	17.74	17.85	17.68	17.68	12,671	+0.47(+2.75%)
Jun 19, 2012	17.08	17.27	16.98	17.21	33,948	+0.32(+1.90%)
Jun 18, 2012	16.77	16.89	16.63	16.89	46,097	-0.11(-0.65%)
Jun 15, 2012	17.45	17.61	16.91	17.00	216,256	+0.41(+2.50%)
Jun 14, 2012	16.68	16.76	16.59	16.59	31,722	-0.46(-2.67%)
Jun 13, 2012	17.08	17.22	17.02	17.04	19,232	+0.51(+3.07%)
Jun 12, 2012	16.39	16.65	16.32	16.53	15,232	+0.22(+1.36%)
Jun 11, 2012	16.67	16.69	16.27	16.31	10,801	-0.18(-1.06%)
Jun 08, 2012	16.45	16.58	16.26	16.49	21,589	-0.39(-2.32%)
Jun 07, 2012	17.02	17.07	16.74	16.88	33,556	+0.10(+0.59%)
Jun 06, 2012	16.33	16.80	16.33	16.78	36,406	+0.58(+3.60%)
Jun 05, 2012	16.09	16.21	15.98	16.20	29,170	-0.26(-1.56%)
Jun 04, 2012	16.56	16.61	16.37	16.45	26,373	-0.12(-0.70%)

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.