Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.62	17.62	17.42	17.45	53,203	-0.06(-0.34%)
Aug 30, 2012	17.64	17.64	17.46	17.51	38,695	-0.13(-0.75%)
Aug 29, 2012	17.68	17.76	17.62	17.64	35,220	-0.11(-0.60%)
Aug 27, 2012	17.79	17.87	17.68	17.75	41,521	-0.02(-0.11%)
Aug 24, 2012	17.70	17.84	17.66	17.77	18,488	+0.08(+0.45%)
Aug 23, 2012	17.73	17.81	17.66	17.69	84,343	-0.08(-0.45%)
Aug 22, 2012	17.83	17.91	17.68	17.77	68,479	-0.11(-0.63%)
Aug 21, 2012	18.05	18.08	17.85	17.88	52,561	-0.16(-0.88%)
Aug 20, 2012	17.98	18.11	17.88	18.04	54,411	-0.05(-0.29%)
Aug 17, 2012	18.05	18.12	17.93	18.09	121,507	+0.01(+0.07%)
Aug 16, 2012	17.93	18.11	17.84	18.08	87,803	+0.16(+0.89%)
Aug 15, 2012	17.97	17.98	17.81	17.92	35,704	-0.05(-0.26%)
Aug 14, 2012	17.97	18.11	17.79	17.97	81,766	+0.07(+0.41%)
Aug 13, 2012	17.73	17.93	17.62	17.89	79,468	+0.06(+0.33%)
Aug 10, 2012	17.81	17.99	17.78	17.83	55,239	-0.05(-0.30%)
Aug 09, 2012	17.81	17.97	17.78	17.89	40,555	+0.04(+0.22%)
Aug 08, 2012	17.73	17.88	17.66	17.85	63,434	+0.09(+0.52%)
Aug 07, 2012	17.92	17.93	17.66	17.75	110,958	-0.11(-0.63%)
Aug 06, 2012	17.73	17.99	17.69	17.87	148,048	+0.18(+1.01%)
Aug 03, 2012	17.57	17.77	17.44	17.69	118,256	+0.24(+1.36%)
Aug 02, 2012	17.52	17.52	17.34	17.45	70,273	-0.13(-0.75%)
Aug 01, 2012	17.64	17.83	17.58	17.58	145,048	+0.03(+0.15%)
Jul 31, 2012	17.59	17.87	17.52	17.56	195,065	-0.03(-0.19%)
Jul 30, 2012	17.43	17.64	17.40	17.59	101,404	+0.16(+0.93%)
Jul 27, 2012	17.24	17.60	17.19	17.43	180,720	+0.25(+1.44%)
Jul 26, 2012	17.55	17.57	17.17	17.18	169,353	-0.25(-1.42%)
Jul 25, 2012	17.81	18.09	17.38	17.43	149,509	-0.42(-2.34%)
Jul 24, 2012	18.01	18.14	17.81	17.85	117,633	-0.15(-0.83%)
Jul 23, 2012	17.86	18.07	17.78	18.00	112,813	+0.01(+0.04%)
Jul 20, 2012	18.01	18.13	17.88	17.99	135,508	-0.07(-0.36%)
Jul 19, 2012	18.14	18.26	18.03	18.05	51,764	-0.08(-0.47%)
Jul 18, 2012	18.14	18.20	18.01	18.14	60,242	-0.02(-0.11%)
Jul 17, 2012	18.21	18.26	18.00	18.16	100,359	+0.04(+0.22%)
Jul 16, 2012	17.98	18.16	17.91	18.12	69,771	+0.06(+0.33%)
Jul 13, 2012	18.01	18.17	17.85	18.06	256,073	+0.06(+0.33%)
Jul 12, 2012	17.98	18.05	17.84	18.00	81,662	+0.01(+0.04%)
Jul 11, 2012	17.88	18.00	17.75	18.00	133,526	+0.20(+1.10%)
Jul 10, 2012	17.74	17.90	17.62	17.80	73,103	+0.14(+0.78%)
Jul 09, 2012	17.64	17.70	17.45	17.66	61,663	+0.04(+0.22%)
Jul 06, 2012	17.60	17.70	17.53	17.62	61,228	-0.07(-0.41%)
Jul 05, 2012	17.68	17.77	17.65	17.70	55,410	+0.01(+0.07%)
Jul 03, 2012	17.57	17.77	17.56	17.68	68,013	+0.07(+0.41%)
Jul 02, 2012	17.36	17.62	17.29	17.61	175,315	+0.32(+1.85%)
Jun 29, 2012	17.38	17.51	17.13	17.29	168,548	+0.07(+0.38%)
Jun 28, 2012	17.21	17.23	17.04	17.23	82,306	+0.01(+0.08%)
Jun 27, 2012	17.36	17.43	17.17	17.21	107,784	-0.15(-0.86%)
Jun 26, 2012	17.38	17.45	17.10	17.36	91,224	-0.05(-0.30%)
Jun 25, 2012	17.30	17.43	17.26	17.41	108,710	-0.08(-0.45%)
Jun 22, 2012	16.98	17.49	16.98	17.49	374,693	+0.60(+3.55%)
Jun 21, 2012	17.18	17.19	16.87	16.89	103,260	-0.23(-1.33%)
Jun 20, 2012	17.09	17.25	16.96	17.12	103,018	+0.00(+0.00%)
Jun 19, 2012	17.20	17.38	17.02	17.12	115,454	+0.03(+0.19%)
Jun 18, 2012	17.00	17.28	16.97	17.09	116,309	+0.05(+0.31%)
Jun 15, 2012	17.24	17.24	17.00	17.04	146,655	-0.16(-0.95%)
Jun 14, 2012	17.11	17.21	16.98	17.20	75,662	+0.16(+0.96%)
Jun 13, 2012	17.15	17.21	16.91	17.04	69,948	-0.12(-0.72%)
Jun 12, 2012	17.14	17.23	16.95	17.16	140,904	+0.16(+0.96%)
Jun 11, 2012	17.45	17.45	16.99	17.00	241,661	-0.34(-1.96%)
Jun 08, 2012	17.33	17.50	17.19	17.34	151,179	-0.03(-0.15%)
Jun 07, 2012	17.55	17.55	17.29	17.36	118,793	+0.01(+0.04%)
Jun 06, 2012	17.29	17.49	17.16	17.36	109,060	+0.12(+0.68%)
Jun 05, 2012	17.15	17.29	17.08	17.24	85,598	+0.03(+0.15%)
Jun 04, 2012	17.17	17.38	17.02	17.21	160,206	+0.03(+0.15%)

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.