Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.21	16.34	16.00	16.24	83,592	+0.18(+1.12%)
Aug 30, 2012	16.30	16.37	16.02	16.06	42,289	-0.31(-1.89%)
Aug 29, 2012	16.67	16.89	16.33	16.37	106,505	-0.37(-2.21%)
Aug 27, 2012	16.83	16.93	16.55	16.74	93,797	-0.10(-0.59%)
Aug 24, 2012	16.74	17.00	16.71	16.84	104,803	+0.05(+0.30%)
Aug 23, 2012	16.56	16.84	16.42	16.79	43,269	+0.18(+1.08%)
Aug 22, 2012	16.52	16.66	16.26	16.61	31,737	+0.13(+0.79%)
Aug 21, 2012	16.59	16.75	16.37	16.48	112,951	-0.08(-0.48%)
Aug 20, 2012	16.65	16.65	16.34	16.56	34,001	-0.20(-1.19%)
Aug 17, 2012	16.49	16.78	16.39	16.76	47,175	+0.21(+1.27%)
Aug 16, 2012	16.35	16.60	16.21	16.55	60,089	+0.18(+1.10%)
Aug 15, 2012	16.16	16.37	15.72	16.37	27,180	+0.13(+0.80%)
Aug 14, 2012	16.83	16.83	16.05	16.24	43,441	-0.51(-3.04%)
Aug 13, 2012	16.23	16.79	16.15	16.75	73,367	+0.54(+3.33%)
Aug 10, 2012	16.05	16.31	15.95	16.21	63,421	+0.17(+1.06%)
Aug 09, 2012	16.15	16.15	15.95	16.04	34,757	-0.07(-0.43%)
Aug 08, 2012	16.06	16.29	15.98	16.11	37,244	+0.02(+0.12%)
Aug 07, 2012	15.91	16.46	15.75	16.09	98,482	+0.24(+1.51%)
Aug 06, 2012	16.05	16.24	15.80	15.85	68,738	-0.17(-1.06%)
Aug 03, 2012	15.32	16.11	15.19	16.02	79,894	+0.97(+6.45%)
Aug 02, 2012	15.00	15.24	14.92	15.05	107,934	+0.05(+0.33%)
Aug 01, 2012	15.73	15.85	14.97	15.00	149,090	-0.67(-4.28%)
Jul 31, 2012	16.45	16.72	15.61	15.67	109,260	-0.78(-4.74%)
Jul 30, 2012	16.65	16.70	16.36	16.45	94,281	-0.25(-1.50%)
Jul 27, 2012	16.03	16.79	15.48	16.70	127,551	+0.79(+4.97%)
Jul 26, 2012	16.18	16.62	15.62	15.91	118,375	+0.18(+1.14%)
Jul 25, 2012	15.89	16.05	15.57	15.73	45,114	+0.01(+0.06%)
Jul 24, 2012	16.21	16.21	15.59	15.72	51,499	-0.46(-2.84%)
Jul 23, 2012	16.79	16.82	16.08	16.18	62,643	-0.86(-5.05%)
Jul 20, 2012	17.21	17.53	16.80	17.04	84,715	-0.32(-1.84%)
Jul 19, 2012	17.37	17.53	17.20	17.36	104,508	+0.12(+0.70%)
Jul 18, 2012	17.19	17.41	17.16	17.24	55,657	+0.13(+0.76%)
Jul 17, 2012	16.91	17.12	16.70	17.11	151,086	+0.32(+1.91%)
Jul 16, 2012	16.68	16.84	16.38	16.79	66,959	+0.12(+0.72%)
Jul 13, 2012	16.48	16.92	16.36	16.67	70,340	+0.21(+1.28%)
Jul 12, 2012	16.04	16.53	16.04	16.46	108,125	+0.26(+1.60%)
Jul 11, 2012	16.12	16.28	15.97	16.20	76,734	+0.11(+0.68%)
Jul 10, 2012	16.53	16.53	15.96	16.09	86,398	-0.32(-1.95%)
Jul 09, 2012	16.41	16.55	16.23	16.41	50,588	-0.06(-0.36%)
Jul 06, 2012	16.62	16.64	16.36	16.47	56,503	-0.27(-1.61%)
Jul 05, 2012	16.73	16.94	16.68	16.74	83,290	+0.01(+0.06%)
Jul 03, 2012	16.39	16.73	16.18	16.73	79,654	+0.32(+1.95%)
Jul 02, 2012	15.76	16.41	15.76	16.41	101,043	+0.73(+4.66%)
Jun 29, 2012	15.28	15.68	15.10	15.68	160,227	+0.67(+4.50%)
Jun 28, 2012	15.19	15.30	14.93	15.01	64,281	-0.22(-1.44%)
Jun 27, 2012	15.24	15.45	15.12	15.22	46,576	+0.03(+0.16%)
Jun 26, 2012	15.35	15.36	15.00	15.20	198,609	-0.03(-0.20%)
Jun 25, 2012	15.43	15.43	15.22	15.23	45,628	-0.35(-2.25%)
Jun 22, 2012	15.14	15.69	15.14	15.58	171,060	+0.53(+3.52%)
Jun 21, 2012	15.26	15.27	14.99	15.05	140,362	-0.15(-0.99%)
Jun 20, 2012	15.45	15.50	15.16	15.20	104,738	-0.23(-1.49%)
Jun 19, 2012	15.86	16.01	15.29	15.43	177,577	-0.42(-2.65%)
Jun 18, 2012	16.15	16.28	15.82	15.85	70,711	-0.39(-2.40%)
Jun 15, 2012	16.14	16.65	16.10	16.24	210,404	+0.03(+0.19%)
Jun 14, 2012	15.81	16.27	15.71	16.21	77,882	+0.41(+2.59%)
Jun 13, 2012	15.62	15.96	15.62	15.80	106,055	+0.17(+1.09%)
Jun 12, 2012	15.81	15.85	15.54	15.63	82,479	-0.15(-0.95%)
Jun 11, 2012	15.75	15.96	15.57	15.78	116,981	+0.18(+1.15%)
Jun 08, 2012	15.35	15.68	15.35	15.60	69,107	+0.22(+1.43%)
Jun 07, 2012	15.85	15.90	15.36	15.38	114,476	-0.32(-2.04%)
Jun 06, 2012	15.68	15.86	15.46	15.70	93,246	+0.09(+0.58%)
Jun 05, 2012	15.28	15.65	15.21	15.61	94,675	+0.25(+1.63%)
Jun 04, 2012	15.16	15.54	15.00	15.36	145,978	+0.28(+1.86%)

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.