Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.81	18.88	18.69	18.77	104,082	+0.05(+0.27%)
Aug 30, 2012	18.73	18.83	18.72	18.72	113,312	-0.18(-0.95%)
Aug 29, 2012	18.84	18.95	18.79	18.90	80,551	+0.01(+0.05%)
Aug 27, 2012	18.96	19.00	18.88	18.89	118,712	-0.04(-0.21%)
Aug 24, 2012	18.83	19.03	18.77	18.93	92,649	+0.02(+0.11%)
Aug 23, 2012	19.02	19.03	18.84	18.91	248,330	-0.17(-0.89%)
Aug 22, 2012	19.07	19.16	19.00	19.08	94,717	-0.06(-0.31%)
Aug 21, 2012	19.25	19.38	19.11	19.14	237,157	-0.05(-0.26%)
Aug 20, 2012	19.30	19.30	19.15	19.19	156,556	-0.11(-0.57%)
Aug 17, 2012	19.19	19.31	19.14	19.30	62,864	+0.10(+0.52%)
Aug 16, 2012	19.01	19.24	18.93	19.20	245,776	+0.23(+1.21%)
Aug 15, 2012	18.78	19.00	18.78	18.97	53,092	+0.13(+0.69%)
Aug 14, 2012	18.98	19.04	18.81	18.84	69,865	-0.10(-0.53%)
Aug 13, 2012	18.97	19.01	18.84	18.94	127,306	-0.08(-0.42%)
Aug 10, 2012	18.89	19.04	18.81	19.02	63,037	+0.07(+0.37%)
Aug 09, 2012	18.99	19.04	18.93	18.95	133,550	-0.04(-0.21%)
Aug 08, 2012	19.00	19.03	18.85	18.99	91,456	-0.04(-0.21%)
Aug 07, 2012	18.93	19.16	18.92	19.03	315,528	+0.16(+0.85%)
Aug 06, 2012	18.93	19.00	18.86	18.87	206,474	+0.04(+0.21%)
Aug 03, 2012	18.54	18.86	18.54	18.83	146,210	+0.54(+2.95%)
Aug 02, 2012	18.16	18.35	18.07	18.29	84,869	-0.02(-0.11%)
Aug 01, 2012	18.51	18.66	18.29	18.31	94,396	-0.14(-0.76%)
Jul 31, 2012	18.46	18.64	18.45	18.45	99,658	-0.12(-0.65%)
Jul 30, 2012	18.65	18.73	18.52	18.57	77,101	-0.11(-0.59%)
Jul 27, 2012	18.26	18.75	18.26	18.68	138,920	+0.47(+2.58%)
Jul 26, 2012	18.09	18.27	18.02	18.21	98,060	+0.33(+1.85%)
Jul 25, 2012	18.05	18.18	17.82	17.88	107,687	-0.08(-0.45%)
Jul 24, 2012	18.08	18.17	17.86	17.96	104,335	-0.12(-0.66%)
Jul 23, 2012	17.96	18.15	17.87	18.08	123,612	-0.21(-1.15%)
Jul 20, 2012	18.46	18.46	18.25	18.29	96,215	-0.30(-1.61%)
Jul 19, 2012	18.45	18.66	18.45	18.59	62,412	+0.06(+0.32%)
Jul 18, 2012	18.23	18.63	18.23	18.53	90,132	+0.23(+1.26%)
Jul 17, 2012	18.20	18.33	18.08	18.30	102,339	+0.14(+0.77%)
Jul 16, 2012	18.22	18.22	18.04	18.16	123,543	-0.11(-0.60%)
Jul 13, 2012	18.00	18.29	18.00	18.27	213,683	+0.31(+1.73%)
Jul 12, 2012	17.84	18.01	17.72	17.96	353,008	+0.00(+0.00%)
Jul 11, 2012	18.06	18.09	17.87	17.96	79,101	-0.10(-0.55%)
Jul 10, 2012	18.38	18.43	18.00	18.06	78,169	-0.21(-1.15%)
Jul 09, 2012	18.29	18.33	18.19	18.27	87,598	-0.06(-0.33%)
Jul 06, 2012	18.45	18.53	18.29	18.33	58,040	-0.28(-1.50%)
Jul 05, 2012	18.51	18.66	18.40	18.61	99,802	+0.03(+0.16%)
Jul 03, 2012	18.31	18.59	18.16	18.58	50,016	+0.32(+1.75%)
Jul 02, 2012	18.16	18.30	17.68	18.26	129,736	+0.13(+0.72%)
Jun 29, 2012	18.13	18.18	18.04	18.13	91,573	+0.38(+2.14%)
Jun 28, 2012	17.54	17.77	17.50	17.75	61,366	+0.09(+0.51%)
Jun 27, 2012	17.43	17.68	17.43	17.66	134,342	+0.29(+1.67%)
Jun 26, 2012	17.36	17.44	17.26	17.37	84,745	+0.03(+0.17%)
Jun 25, 2012	17.48	17.48	17.25	17.34	114,666	-0.23(-1.31%)
Jun 22, 2012	17.60	17.64	17.53	17.57	146,343	+0.03(+0.17%)
Jun 21, 2012	17.96	18.00	17.52	17.54	64,576	-0.37(-2.07%)
Jun 20, 2012	17.92	18.03	17.84	17.91	134,580	-0.03(-0.17%)
Jun 19, 2012	17.75	18.04	17.75	17.94	92,791	+0.30(+1.70%)
Jun 18, 2012	17.34	17.69	17.34	17.64	87,751	+0.12(+0.68%)
Jun 15, 2012	17.39	17.58	17.39	17.52	74,743	+0.06(+0.34%)
Jun 14, 2012	17.37	17.55	17.31	17.46	152,347	+0.13(+0.75%)
Jun 13, 2012	17.40	17.55	17.29	17.33	79,418	-0.15(-0.86%)
Jun 12, 2012	17.23	17.50	17.21	17.48	115,940	+0.22(+1.27%)
Jun 11, 2012	17.81	17.81	17.25	17.26	103,274	-0.40(-2.27%)
Jun 08, 2012	17.45	17.69	17.33	17.66	94,663	+0.16(+0.91%)
Jun 07, 2012	17.77	17.82	17.50	17.50	110,394	-0.12(-0.68%)
Jun 06, 2012	17.33	17.62	17.33	17.62	104,042	+0.41(+2.38%)
Jun 05, 2012	17.00	17.24	16.98	17.21	153,622	+0.17(+1.00%)
Jun 04, 2012	17.23	17.23	16.90	17.04	90,893	-0.12(-0.70%)

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.