Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.91	17.94	17.74	17.85	1,001,004	+0.04(+0.25%)
Aug 30, 2012	17.82	17.87	17.76	17.81	418,449	-0.12(-0.66%)
Aug 29, 2012	17.79	17.99	17.79	17.93	288,380	+0.13(+0.75%)
Aug 27, 2012	17.93	18.01	17.76	17.79	569,250	-0.06(-0.33%)
Aug 24, 2012	17.66	17.90	17.60	17.85	461,581	+0.19(+1.05%)
Aug 23, 2012	17.77	17.83	17.62	17.67	884,998	-0.12(-0.67%)
Aug 22, 2012	17.93	17.97	17.73	17.79	1,063,722	-0.19(-1.03%)
Aug 21, 2012	18.07	18.22	17.96	17.97	1,930,171	-0.11(-0.61%)
Aug 20, 2012	18.22	18.22	17.99	18.08	256,089	-0.13(-0.69%)
Aug 17, 2012	18.12	18.23	18.07	18.21	1,036,266	+0.10(+0.57%)
Aug 16, 2012	18.26	18.26	17.97	18.10	671,367	-0.13(-0.73%)
Aug 15, 2012	18.04	18.24	17.93	18.24	431,363	+0.21(+1.19%)
Aug 14, 2012	18.05	18.05	17.88	18.02	1,011,177	+0.07(+0.37%)
Aug 13, 2012	18.03	18.05	17.90	17.96	1,741,666	-0.01(-0.08%)
Aug 10, 2012	17.73	17.98	17.73	17.97	148,842	+0.16(+0.91%)
Aug 09, 2012	17.68	17.86	17.63	17.81	625,847	+0.07(+0.42%)
Aug 08, 2012	17.56	17.73	17.50	17.73	1,065,319	+0.16(+0.89%)
Aug 07, 2012	17.68	17.68	17.48	17.58	1,198,145	-0.10(-0.59%)
Aug 06, 2012	17.62	17.78	17.56	17.68	604,297	+0.15(+0.84%)
Aug 03, 2012	17.82	17.82	17.50	17.53	310,359	+0.03(+0.17%)
Aug 02, 2012	17.55	17.63	17.37	17.50	518,052	-0.13(-0.71%)
Aug 01, 2012	17.76	17.87	17.63	17.63	850,273	-0.01(-0.08%)
Jul 31, 2012	17.59	17.69	17.56	17.65	963,528	+0.01(+0.08%)
Jul 30, 2012	17.53	17.66	17.51	17.63	2,246,493	+0.13(+0.76%)
Jul 27, 2012	17.14	17.57	17.14	17.50	137,853	+0.44(+2.56%)
Jul 26, 2012	16.77	17.11	16.77	17.06	379,604	+0.69(+4.21%)
Jul 25, 2012	16.59	16.63	16.36	16.37	563,710	-0.16(-0.97%)
Jul 24, 2012	16.74	16.85	16.46	16.53	211,300	-0.24(-1.43%)
Jul 23, 2012	16.74	16.80	16.56	16.77	291,597	-0.16(-0.92%)
Jul 20, 2012	16.93	16.97	16.87	16.93	409,837	-0.10(-0.61%)
Jul 19, 2012	17.17	17.17	17.00	17.03	394,158	-0.14(-0.82%)
Jul 18, 2012	17.19	17.30	17.13	17.17	700,485	-0.04(-0.22%)
Jul 17, 2012	17.01	17.23	16.99	17.21	1,650,731	+0.23(+1.35%)
Jul 16, 2012	16.96	17.03	16.90	16.98	406,842	+0.00(+0.00%)
Jul 13, 2012	16.77	17.01	16.74	16.98	161,613	+0.23(+1.37%)
Jul 12, 2012	16.77	16.79	16.58	16.75	300,944	-0.09(-0.53%)
Jul 11, 2012	16.84	16.90	16.78	16.84	339,224	+0.04(+0.26%)
Jul 10, 2012	16.95	16.99	16.76	16.79	772,076	-0.05(-0.31%)
Jul 09, 2012	16.78	16.87	16.74	16.85	591,072	+0.03(+0.18%)
Jul 06, 2012	16.79	16.85	16.69	16.82	1,149,456	-0.07(-0.40%)
Jul 05, 2012	17.02	17.04	16.83	16.88	970,403	-0.14(-0.83%)
Jul 03, 2012	16.99	17.04	16.91	17.02	567,787	+0.09(+0.52%)
Jul 02, 2012	16.67	16.96	16.62	16.93	899,478	+0.29(+1.74%)
Jun 29, 2012	16.62	16.66	16.54	16.65	329,430	+0.29(+1.77%)
Jun 28, 2012	16.24	16.52	16.17	16.36	178,832	+0.01(+0.05%)
Jun 27, 2012	16.27	16.38	16.27	16.35	208,524	+0.13(+0.78%)
Jun 26, 2012	16.22	16.27	16.07	16.22	258,748	+0.06(+0.37%)
Jun 25, 2012	16.22	16.22	16.09	16.16	441,712	-0.18(-1.09%)
Jun 22, 2012	16.29	16.36	16.20	16.34	300,063	+0.20(+1.24%)
Jun 21, 2012	16.36	16.39	16.13	16.14	638,469	-0.20(-1.22%)
Jun 20, 2012	16.44	16.45	16.23	16.34	157,255	-0.10(-0.63%)
Jun 19, 2012	16.43	16.52	16.34	16.45	1,548,270	+0.10(+0.62%)
Jun 18, 2012	16.27	16.42	16.27	16.34	1,016,578	+0.03(+0.18%)
Jun 15, 2012	16.23	16.33	16.17	16.31	811,608	+0.12(+0.73%)
Jun 14, 2012	15.96	16.23	15.90	16.20	435,570	+0.26(+1.61%)
Jun 13, 2012	15.94	16.08	15.90	15.94	178,052	-0.06(-0.37%)
Jun 12, 2012	15.80	16.01	15.75	16.00	997,329	+0.21(+1.35%)
Jun 11, 2012	15.94	16.00	15.76	15.79	385,004	-0.08(-0.51%)
Jun 08, 2012	15.59	15.87	15.56	15.87	221,638	+0.23(+1.46%)
Jun 07, 2012	15.73	15.79	15.62	15.64	919,787	-0.01(-0.09%)
Jun 06, 2012	15.44	15.65	15.44	15.65	267,566	+0.27(+1.77%)
Jun 05, 2012	15.26	15.41	15.25	15.38	221,279	+0.06(+0.38%)
Jun 04, 2012	15.36	15.36	15.19	15.32	267,502	+0.07(+0.48%)

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.