Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.96	17.05	16.93	17.01	224,563	+0.17(+1.01%)
Aug 30, 2012	16.97	16.97	16.84	16.84	170,843	-0.27(-1.58%)
Aug 29, 2012	17.14	17.16	17.07	17.12	107,691	+0.05(+0.30%)
Aug 27, 2012	17.10	17.17	17.06	17.07	170,257	-0.03(-0.16%)
Aug 24, 2012	17.09	17.17	17.02	17.09	173,807	+0.01(+0.07%)
Aug 23, 2012	17.14	17.18	17.07	17.08	150,745	-0.10(-0.59%)
Aug 22, 2012	17.11	17.20	17.05	17.18	206,171	+0.07(+0.40%)
Aug 21, 2012	17.24	17.26	17.10	17.12	232,433	-0.04(-0.23%)
Aug 20, 2012	17.26	17.26	17.04	17.16	164,571	-0.04(-0.23%)
Aug 17, 2012	17.24	17.24	17.14	17.20	92,187	+0.05(+0.26%)
Aug 16, 2012	17.10	17.21	17.05	17.15	143,918	+0.07(+0.40%)
Aug 15, 2012	17.14	17.14	17.07	17.08	134,733	-0.02(-0.13%)
Aug 14, 2012	17.18	17.18	17.09	17.10	210,107	-0.02(-0.13%)
Aug 13, 2012	17.20	17.20	17.07	17.13	144,063	-0.03(-0.16%)
Aug 10, 2012	17.09	17.16	17.03	17.16	222,666	+0.04(+0.23%)
Aug 09, 2012	17.14	17.18	17.07	17.12	129,091	-0.06(-0.36%)
Aug 08, 2012	17.13	17.23	17.10	17.18	261,777	-0.06(-0.33%)
Aug 07, 2012	17.26	17.32	17.23	17.23	460,700	+0.04(+0.23%)
Aug 06, 2012	17.18	17.26	17.18	17.20	660,435	+0.06(+0.36%)
Aug 03, 2012	17.06	17.18	17.06	17.13	831,300	+0.34(+2.02%)
Aug 02, 2012	16.72	16.84	16.68	16.79	16,382,839	-0.08(-0.47%)
Aug 01, 2012	17.04	17.04	16.86	16.87	93,479	+0.06(+0.34%)
Jul 31, 2012	16.84	16.90	16.79	16.82	221,859	-0.02(-0.13%)
Jul 30, 2012	16.83	16.86	16.79	16.84	109,052	+0.02(+0.10%)
Jul 27, 2012	16.75	16.94	16.64	16.82	104,334	+0.20(+1.22%)
Jul 26, 2012	16.64	16.67	16.56	16.62	160,430	+0.31(+1.87%)
Jul 25, 2012	16.32	16.39	16.23	16.31	99,839	+0.14(+0.87%)
Jul 24, 2012	16.29	16.30	16.10	16.17	133,071	-0.11(-0.69%)
Jul 23, 2012	16.23	16.33	16.12	16.29	141,716	-0.18(-1.10%)
Jul 20, 2012	16.53	16.60	16.44	16.47	84,814	-0.21(-1.29%)
Jul 19, 2012	16.67	16.72	16.64	16.68	136,161	+0.05(+0.27%)
Jul 18, 2012	16.52	16.66	16.51	16.64	73,490	+0.07(+0.41%)
Jul 17, 2012	16.54	16.58	16.35	16.57	94,852	+0.21(+1.28%)
Jul 16, 2012	16.27	16.38	16.25	16.36	109,342	-0.01(-0.03%)
Jul 13, 2012	16.23	16.40	16.18	16.36	105,049	+0.25(+1.54%)
Jul 12, 2012	16.09	16.16	15.98	16.12	89,341	-0.12(-0.76%)
Jul 11, 2012	16.22	16.26	16.15	16.24	87,448	+0.23(+1.41%)
Jul 10, 2012	16.24	16.24	15.99	16.01	107,848	-0.12(-0.74%)
Jul 09, 2012	16.13	16.16	16.07	16.13	148,680	-0.08(-0.52%)
Jul 06, 2012	16.16	16.24	16.13	16.22	82,643	-0.06(-0.38%)
Jul 05, 2012	16.19	16.35	16.19	16.28	154,525	-0.06(-0.38%)
Jul 03, 2012	16.20	16.39	16.17	16.34	208,822	+0.14(+0.87%)
Jul 02, 2012	16.12	16.27	16.12	16.20	279,072	+0.08(+0.53%)
Jun 29, 2012	15.98	16.14	15.98	16.12	1,601,427	+0.43(+2.74%)
Jun 28, 2012	15.61	15.69	15.52	15.69	87,504	+0.00(+0.00%)
Jun 27, 2012	15.62	15.70	15.57	15.69	206,580	+0.24(+1.57%)
Jun 26, 2012	15.39	15.48	15.37	15.44	114,150	+0.14(+0.89%)
Jun 25, 2012	15.42	15.42	15.24	15.31	119,209	-0.14(-0.91%)
Jun 22, 2012	15.45	15.50	15.42	15.45	557,593	+0.08(+0.55%)
Jun 21, 2012	15.69	15.69	15.36	15.36	79,102	-0.36(-2.30%)
Jun 20, 2012	15.79	15.81	15.65	15.73	73,372	+0.01(+0.08%)
Jun 19, 2012	15.60	15.81	15.60	15.71	293,378	+0.21(+1.33%)
Jun 18, 2012	15.39	15.52	15.32	15.51	147,703	+0.06(+0.40%)
Jun 15, 2012	15.42	15.47	15.36	15.45	125,435	+0.14(+0.91%)
Jun 14, 2012	15.23	15.32	15.21	15.31	108,226	+0.13(+0.88%)
Jun 13, 2012	15.19	15.27	15.12	15.17	147,169	-0.09(-0.58%)
Jun 12, 2012	15.11	15.27	15.11	15.26	164,123	+0.24(+1.59%)
Jun 11, 2012	15.30	15.30	15.02	15.02	400,549	-0.21(-1.39%)
Jun 08, 2012	15.18	15.23	15.04	15.23	133,362	-0.09(-0.62%)
Jun 07, 2012	15.56	15.56	15.32	15.33	176,805	-0.05(-0.33%)
Jun 06, 2012	15.30	15.44	15.21	15.38	28,075,366	+0.52(+3.52%)
Jun 05, 2012	14.77	14.90	14.72	14.86	1,357,524	+0.11(+0.72%)
Jun 04, 2012	14.73	14.80	14.65	14.75	219,933	+0.04(+0.26%)

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.