Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.86	17.96	17.78	17.94	499,544	+0.14(+0.79%)
Aug 30, 2012	17.82	17.84	17.77	17.80	179,699	+0.06(+0.31%)
Aug 29, 2012	17.75	17.75	17.71	17.74	77,482	-0.04(-0.22%)
Aug 27, 2012	17.75	17.79	17.75	17.78	134,285	+0.09(+0.53%)
Aug 24, 2012	17.70	17.70	17.63	17.69	384,524	+0.08(+0.46%)
Aug 23, 2012	17.70	17.72	17.61	17.61	231,104	-0.00(-0.02%)
Aug 22, 2012	17.58	17.66	17.56	17.61	679,461	+0.11(+0.61%)
Aug 21, 2012	17.41	17.52	17.33	17.50	92,129	+0.07(+0.42%)
Aug 20, 2012	17.44	17.47	17.40	17.43	164,725	+0.03(+0.15%)
Aug 17, 2012	17.41	17.47	17.36	17.41	148,850	+0.05(+0.27%)
Aug 16, 2012	17.55	17.55	17.33	17.36	337,971	-0.14(-0.78%)
Aug 15, 2012	17.61	17.61	17.43	17.50	850,584	-0.15(-0.87%)
Aug 14, 2012	17.66	17.74	17.65	17.65	22,504	-0.17(-0.96%)
Aug 13, 2012	17.82	17.90	17.82	17.82	18,409	-0.01(-0.07%)
Aug 10, 2012	17.86	17.86	17.78	17.83	42,774	+0.06(+0.31%)
Aug 09, 2012	17.71	17.78	17.63	17.78	36,407	+0.01(+0.07%)
Aug 08, 2012	17.80	17.85	17.73	17.76	69,193	-0.01(-0.07%)
Aug 07, 2012	17.85	17.85	17.77	17.78	63,444	-0.22(-1.21%)
Aug 06, 2012	17.88	18.03	17.88	18.00	89,898	+0.19(+1.08%)
Aug 03, 2012	17.90	17.91	17.79	17.80	65,257	-0.10(-0.55%)
Aug 02, 2012	18.14	18.20	17.89	17.90	595,518	-0.10(-0.56%)
Aug 01, 2012	18.05	18.10	17.97	18.00	100,789	-0.11(-0.63%)
Jul 31, 2012	18.18	18.23	18.06	18.11	11,651	-0.05(-0.26%)
Jul 30, 2012	18.07	18.17	18.05	18.16	27,608	+0.12(+0.69%)
Jul 27, 2012	18.15	18.15	17.95	18.04	50,728	-0.15(-0.85%)
Jul 26, 2012	18.21	18.25	18.18	18.19	58,401	+0.00(+0.00%)
Jul 25, 2012	18.14	18.23	18.12	18.19	35,936	-0.02(-0.12%)
Jul 24, 2012	18.04	18.21	18.04	18.21	68,793	+0.14(+0.76%)
Jul 23, 2012	18.15	18.16	18.03	18.08	30,170	+0.03(+0.17%)
Jul 20, 2012	18.05	18.18	18.03	18.05	49,825	-0.03(-0.19%)
Jul 19, 2012	18.08	18.12	17.96	18.08	50,938	+0.15(+0.82%)
Jul 18, 2012	18.00	18.07	17.90	17.93	85,726	+0.03(+0.18%)
Jul 17, 2012	17.87	17.95	17.87	17.90	14,836	-0.01(-0.07%)
Jul 16, 2012	17.94	17.97	17.85	17.91	64,670	+0.12(+0.67%)
Jul 13, 2012	17.82	17.83	17.76	17.79	125,578	-0.06(-0.34%)
Jul 12, 2012	17.69	17.86	17.69	17.85	132,149	+0.15(+0.87%)
Jul 11, 2012	17.69	17.75	17.69	17.70	18,811	-0.00(-0.02%)
Jul 10, 2012	17.54	17.71	17.54	17.70	25,364	+0.08(+0.48%)
Jul 09, 2012	17.51	17.62	17.51	17.62	53,646	+0.06(+0.32%)
Jul 06, 2012	17.44	17.62	17.44	17.56	32,206	+0.14(+0.78%)
Jul 05, 2012	17.33	17.57	17.33	17.43	99,823	-0.01(-0.05%)
Jul 03, 2012	17.38	17.52	17.37	17.44	38,477	-0.09(-0.54%)
Jul 02, 2012	17.30	17.57	17.29	17.53	275,483	+0.09(+0.54%)
Jun 29, 2012	17.36	17.44	17.35	17.44	12,624	-0.05(-0.26%)
Jun 28, 2012	17.58	17.58	17.43	17.48	36,879	-0.01(-0.05%)
Jun 27, 2012	17.35	17.51	17.35	17.49	54,374	+0.02(+0.13%)
Jun 26, 2012	17.30	17.51	17.30	17.47	79,010	-0.01(-0.08%)
Jun 25, 2012	17.37	17.55	17.37	17.48	75,369	+0.11(+0.64%)
Jun 22, 2012	17.34	17.43	17.26	17.37	142,127	-0.14(-0.78%)
Jun 21, 2012	17.32	17.51	17.32	17.51	190,604	+0.13(+0.76%)
Jun 20, 2012	17.11	17.38	17.11	17.38	36,149	+0.15(+0.89%)
Jun 19, 2012	17.20	17.94	17.20	17.22	42,942	-0.07(-0.40%)
Jun 18, 2012	17.26	17.33	17.10	17.29	63,481	+0.06(+0.32%)
Jun 15, 2012	17.13	17.28	17.13	17.23	23,578	+0.07(+0.42%)
Jun 14, 2012	17.16	17.20	17.08	17.16	35,763	-0.03(-0.20%)
Jun 13, 2012	16.99	17.23	16.99	17.20	32,134	+0.18(+1.08%)
Jun 12, 2012	16.97	17.11	16.97	17.01	42,659	-0.13(-0.78%)
Jun 11, 2012	17.03	17.23	17.03	17.15	45,591	+0.12(+0.69%)
Jun 08, 2012	17.15	17.16	16.95	17.03	41,405	-0.00(-0.03%)
Jun 07, 2012	16.94	17.06	16.94	17.03	31,958	+0.07(+0.40%)
Jun 06, 2012	17.11	17.11	16.97	16.97	25,900	-0.14(-0.82%)
Jun 05, 2012	17.14	17.14	17.03	17.11	24,329	-0.09(-0.55%)
Jun 04, 2012	17.28	17.28	17.12	17.20	91,401	-0.03(-0.20%)

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.