Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.93	18.97	18.75	18.79	318,661	+0.28(+1.49%)
Aug 30, 2012	18.75	18.75	18.46	18.51	216,810	-0.30(-1.62%)
Aug 29, 2012	18.87	18.90	18.76	18.82	185,648	-0.40(-2.08%)
Aug 27, 2012	19.31	19.36	19.22	19.22	109,895	+0.08(+0.43%)
Aug 24, 2012	19.06	19.24	19.01	19.13	122,087	+0.03(+0.18%)
Aug 23, 2012	19.08	19.18	18.98	19.10	170,311	-0.15(-0.79%)
Aug 22, 2012	18.98	19.29	18.96	19.25	565,483	-0.22(-1.13%)
Aug 21, 2012	19.49	19.60	19.41	19.47	340,792	-0.03(-0.18%)
Aug 20, 2012	19.45	19.56	19.38	19.51	202,710	-0.13(-0.67%)
Aug 17, 2012	19.47	19.66	19.43	19.64	194,808	+0.30(+1.54%)
Aug 16, 2012	19.23	19.42	19.19	19.34	281,674	+0.08(+0.39%)
Aug 15, 2012	19.20	19.31	19.17	19.27	233,611	-0.07(-0.36%)
Aug 14, 2012	19.34	19.38	19.27	19.34	413,294	+0.02(+0.11%)
Aug 13, 2012	19.34	19.42	19.27	19.31	797,874	-0.28(-1.44%)
Aug 10, 2012	19.31	19.60	19.26	19.60	166,386	+0.14(+0.71%)
Aug 09, 2012	19.31	19.49	19.30	19.46	288,133	+0.05(+0.25%)
Aug 08, 2012	19.23	19.46	19.23	19.41	820,031	+0.14(+0.72%)
Aug 07, 2012	19.18	19.40	19.16	19.27	1,291,443	-0.01(-0.07%)
Aug 06, 2012	19.17	19.35	19.14	19.29	648,956	+0.01(+0.04%)
Aug 03, 2012	19.08	19.37	19.07	19.28	426,365	+0.68(+3.64%)
Aug 02, 2012	18.65	18.87	18.42	18.60	426,508	-0.14(-0.74%)
Aug 01, 2012	18.83	18.95	18.74	18.74	257,390	-0.07(-0.37%)
Jul 31, 2012	18.71	18.92	18.70	18.81	1,198,775	+0.00(+0.00%)
Jul 30, 2012	18.67	18.87	18.67	18.81	233,377	+0.09(+0.48%)
Jul 27, 2012	18.39	18.80	18.39	18.72	318,469	+0.38(+2.07%)
Jul 26, 2012	18.31	18.45	18.26	18.34	618,461	+0.58(+3.27%)
Jul 25, 2012	17.73	17.82	17.64	17.76	137,476	+0.21(+1.18%)
Jul 24, 2012	17.73	17.73	17.41	17.55	256,986	-0.21(-1.17%)
Jul 23, 2012	17.42	17.84	17.37	17.76	484,824	-0.31(-1.72%)
Jul 20, 2012	18.03	18.12	17.95	18.07	1,190,920	-0.17(-0.91%)
Jul 19, 2012	18.15	18.29	18.11	18.24	231,627	+0.34(+1.89%)
Jul 18, 2012	17.73	17.94	17.73	17.90	157,651	+0.19(+1.05%)
Jul 17, 2012	17.66	17.77	17.45	17.71	340,650	+0.06(+0.31%)
Jul 16, 2012	17.59	17.71	17.51	17.66	191,639	+0.03(+0.16%)
Jul 13, 2012	17.44	17.68	17.44	17.63	158,047	+0.26(+1.47%)
Jul 12, 2012	17.36	17.42	17.21	17.37	226,924	-0.25(-1.41%)
Jul 11, 2012	17.66	17.76	17.53	17.62	139,153	+0.02(+0.12%)
Jul 10, 2012	17.76	17.84	17.59	17.60	210,751	+0.03(+0.20%)
Jul 09, 2012	17.53	17.58	17.46	17.57	250,298	+0.01(+0.04%)
Jul 06, 2012	17.58	17.62	17.46	17.56	189,487	-0.30(-1.70%)
Jul 05, 2012	17.85	17.95	17.75	17.86	234,616	-0.19(-1.07%)
Jul 03, 2012	17.86	18.09	17.86	18.06	298,517	+0.18(+1.00%)
Jul 02, 2012	17.81	17.89	17.70	17.88	287,604	+0.10(+0.54%)
Jun 29, 2012	17.53	17.79	17.49	17.78	304,419	+1.02(+6.05%)
Jun 28, 2012	16.59	16.79	16.47	16.77	200,514	-0.17(-0.98%)
Jun 27, 2012	16.76	16.95	16.73	16.93	164,135	+0.19(+1.15%)
Jun 26, 2012	16.68	16.79	16.52	16.74	250,106	+0.00(+0.00%)
Jun 25, 2012	16.84	16.85	16.63	16.74	262,222	-0.49(-2.85%)
Jun 22, 2012	17.32	17.33	17.13	17.23	321,452	+0.17(+1.01%)
Jun 21, 2012	17.49	17.52	17.04	17.06	433,174	-0.50(-2.86%)
Jun 20, 2012	17.45	17.68	17.37	17.56	195,872	+0.31(+1.82%)
Jun 19, 2012	17.13	17.40	17.09	17.24	371,837	+0.38(+2.25%)
Jun 18, 2012	16.76	16.90	16.73	16.86	144,154	-0.07(-0.43%)
Jun 15, 2012	16.80	16.96	16.80	16.94	157,755	+0.19(+1.15%)
Jun 14, 2012	16.57	16.80	16.50	16.74	138,608	+0.06(+0.36%)
Jun 13, 2012	16.68	16.85	16.60	16.68	236,447	-0.24(-1.42%)
Jun 12, 2012	16.76	16.93	16.63	16.92	180,381	+0.37(+2.21%)
Jun 11, 2012	17.04	17.04	16.54	16.56	244,071	-0.05(-0.28%)
Jun 08, 2012	16.23	16.64	16.22	16.60	211,850	+0.05(+0.28%)
Jun 07, 2012	16.85	16.88	16.54	16.56	421,385	+0.06(+0.36%)
Jun 06, 2012	16.08	16.50	16.06	16.50	339,504	+0.47(+2.95%)
Jun 05, 2012	15.90	16.04	15.88	16.02	132,427	-0.01(-0.04%)
Jun 04, 2012	16.00	16.04	15.86	16.03	129,841	+0.16(+1.01%)

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.