Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.96	17.06	16.93	17.02	224,498	+0.17(+1.01%)
Aug 30, 2012	16.97	16.97	16.85	16.85	170,794	-0.27(-1.58%)
Aug 29, 2012	17.14	17.16	17.08	17.12	107,660	+0.05(+0.30%)
Aug 27, 2012	17.10	17.18	17.07	17.07	170,208	-0.03(-0.16%)
Aug 24, 2012	17.10	17.18	17.03	17.10	173,757	+0.01(+0.07%)
Aug 23, 2012	17.14	17.18	17.08	17.09	150,702	-0.10(-0.59%)
Aug 22, 2012	17.12	17.20	17.06	17.19	206,112	+0.07(+0.40%)
Aug 21, 2012	17.25	17.27	17.11	17.12	232,366	-0.04(-0.23%)
Aug 20, 2012	17.26	17.26	17.04	17.16	164,524	-0.04(-0.23%)
Aug 17, 2012	17.25	17.25	17.14	17.20	92,160	+0.05(+0.26%)
Aug 16, 2012	17.11	17.21	17.06	17.16	143,876	+0.07(+0.40%)
Aug 15, 2012	17.14	17.14	17.07	17.09	134,694	-0.02(-0.13%)
Aug 14, 2012	17.19	17.19	17.09	17.11	210,046	-0.02(-0.13%)
Aug 13, 2012	17.20	17.20	17.08	17.13	144,021	-0.03(-0.16%)
Aug 10, 2012	17.09	17.16	17.04	17.16	222,602	+0.04(+0.23%)
Aug 09, 2012	17.15	17.18	17.08	17.12	129,054	-0.06(-0.36%)
Aug 08, 2012	17.14	17.23	17.10	17.18	261,702	-0.06(-0.33%)
Aug 07, 2012	17.27	17.32	17.24	17.24	460,568	+0.04(+0.23%)
Aug 06, 2012	17.19	17.27	17.19	17.20	660,246	+0.06(+0.36%)
Aug 03, 2012	17.06	17.18	17.06	17.14	831,061	+0.34(+2.02%)
Aug 02, 2012	16.73	16.85	16.69	16.80	16,378,133	-0.08(-0.47%)
Aug 01, 2012	17.04	17.04	16.87	16.88	93,452	+0.06(+0.34%)
Jul 31, 2012	16.84	16.90	16.79	16.82	221,795	-0.02(-0.13%)
Jul 30, 2012	16.84	16.86	16.79	16.84	109,020	+0.02(+0.10%)
Jul 27, 2012	16.75	16.94	16.64	16.83	104,304	+0.20(+1.22%)
Jul 26, 2012	16.64	16.67	16.56	16.62	160,384	+0.31(+1.87%)
Jul 25, 2012	16.32	16.39	16.23	16.32	99,810	+0.14(+0.87%)
Jul 24, 2012	16.30	16.31	16.10	16.18	133,033	-0.11(-0.69%)
Jul 23, 2012	16.23	16.34	16.12	16.29	141,675	-0.18(-1.10%)
Jul 20, 2012	16.53	16.60	16.45	16.47	84,790	-0.21(-1.29%)
Jul 19, 2012	16.67	16.73	16.64	16.69	136,122	+0.05(+0.27%)
Jul 18, 2012	16.53	16.67	16.52	16.64	73,469	+0.07(+0.41%)
Jul 17, 2012	16.54	16.58	16.35	16.57	94,825	+0.21(+1.28%)
Jul 16, 2012	16.27	16.38	16.25	16.36	109,310	-0.01(-0.03%)
Jul 13, 2012	16.24	16.40	16.19	16.37	105,018	+0.25(+1.54%)
Jul 12, 2012	16.10	16.17	15.98	16.12	89,315	-0.12(-0.76%)
Jul 11, 2012	16.23	16.27	16.15	16.25	87,422	+0.23(+1.41%)
Jul 10, 2012	16.25	16.25	15.99	16.02	107,817	-0.12(-0.74%)
Jul 09, 2012	16.13	16.16	16.07	16.14	148,637	-0.08(-0.52%)
Jul 06, 2012	16.16	16.25	16.14	16.22	82,619	-0.06(-0.38%)
Jul 05, 2012	16.19	16.35	16.19	16.28	154,481	-0.06(-0.38%)
Jul 03, 2012	16.21	16.40	16.18	16.35	208,762	+0.14(+0.87%)
Jul 02, 2012	16.12	16.27	16.12	16.21	278,992	+0.08(+0.53%)
Jun 29, 2012	15.98	16.14	15.98	16.12	1,600,967	+0.43(+2.74%)
Jun 28, 2012	15.62	15.69	15.52	15.69	87,479	+0.00(+0.00%)
Jun 27, 2012	15.62	15.71	15.57	15.69	206,520	+0.24(+1.57%)
Jun 26, 2012	15.40	15.49	15.37	15.45	114,117	+0.14(+0.89%)
Jun 25, 2012	15.43	15.43	15.25	15.31	119,175	-0.14(-0.91%)
Jun 22, 2012	15.46	15.50	15.43	15.45	557,433	+0.08(+0.55%)
Jun 21, 2012	15.70	15.70	15.37	15.37	79,079	-0.36(-2.30%)
Jun 20, 2012	15.80	15.81	15.65	15.73	73,351	+0.01(+0.08%)
Jun 19, 2012	15.61	15.81	15.60	15.72	293,294	+0.21(+1.33%)
Jun 18, 2012	15.39	15.53	15.33	15.51	147,660	+0.06(+0.40%)
Jun 15, 2012	15.42	15.48	15.37	15.45	125,399	+0.14(+0.91%)
Jun 14, 2012	15.24	15.32	15.21	15.31	108,195	+0.13(+0.88%)
Jun 13, 2012	15.19	15.27	15.12	15.18	147,127	-0.09(-0.58%)
Jun 12, 2012	15.12	15.27	15.12	15.27	164,075	+0.24(+1.59%)
Jun 11, 2012	15.30	15.31	15.03	15.03	400,434	-0.21(-1.39%)
Jun 08, 2012	15.18	15.24	15.05	15.24	133,323	-0.09(-0.62%)
Jun 07, 2012	15.56	15.56	15.33	15.33	176,754	-0.05(-0.33%)
Jun 06, 2012	15.30	15.45	15.21	15.38	28,067,296	+0.52(+3.52%)
Jun 05, 2012	14.77	14.90	14.73	14.86	1,357,134	+0.11(+0.72%)
Jun 04, 2012	14.73	14.80	14.65	14.76	219,870	+0.04(+0.27%)

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.