Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.94	18.04	17.86	18.02	497,365	+0.14(+0.79%)
Aug 30, 2012	17.90	17.92	17.85	17.88	178,915	+0.06(+0.31%)
Aug 29, 2012	17.83	17.83	17.79	17.82	77,144	-0.04(-0.22%)
Aug 27, 2012	17.83	17.87	17.83	17.86	133,699	+0.09(+0.53%)
Aug 24, 2012	17.78	17.78	17.70	17.76	382,847	+0.08(+0.46%)
Aug 23, 2012	17.77	17.79	17.68	17.68	230,096	-0.00(-0.02%)
Aug 22, 2012	17.66	17.73	17.64	17.69	676,498	+0.11(+0.61%)
Aug 21, 2012	17.49	17.60	17.40	17.58	91,727	+0.07(+0.42%)
Aug 20, 2012	17.51	17.55	17.48	17.51	164,007	+0.03(+0.15%)
Aug 17, 2012	17.48	17.55	17.43	17.48	148,201	+0.05(+0.27%)
Aug 16, 2012	17.63	17.63	17.41	17.43	336,497	-0.14(-0.78%)
Aug 15, 2012	17.69	17.69	17.50	17.57	846,875	-0.15(-0.87%)
Aug 14, 2012	17.74	17.82	17.73	17.73	22,406	-0.17(-0.96%)
Aug 13, 2012	17.90	17.98	17.90	17.90	18,329	-0.01(-0.07%)
Aug 10, 2012	17.94	17.94	17.85	17.91	42,587	+0.06(+0.31%)
Aug 09, 2012	17.79	17.86	17.70	17.86	36,248	+0.01(+0.07%)
Aug 08, 2012	17.88	17.92	17.81	17.84	68,892	-0.01(-0.07%)
Aug 07, 2012	17.92	17.92	17.85	17.86	63,167	-0.22(-1.21%)
Aug 06, 2012	17.96	18.11	17.96	18.07	89,506	+0.19(+1.08%)
Aug 03, 2012	17.98	17.98	17.86	17.88	64,973	-0.10(-0.55%)
Aug 02, 2012	18.22	18.28	17.97	17.98	592,921	-0.10(-0.56%)
Aug 01, 2012	18.13	18.18	18.05	18.08	100,350	-0.11(-0.63%)
Jul 31, 2012	18.26	18.31	18.14	18.19	11,600	-0.05(-0.26%)
Jul 30, 2012	18.15	18.25	18.13	18.24	27,487	+0.12(+0.69%)
Jul 27, 2012	18.23	18.23	18.03	18.12	50,507	-0.15(-0.85%)
Jul 26, 2012	18.29	18.33	18.26	18.27	58,146	+0.00(+0.00%)
Jul 25, 2012	18.22	18.31	18.20	18.27	35,779	-0.02(-0.12%)
Jul 24, 2012	18.12	18.29	18.12	18.29	68,493	+0.14(+0.76%)
Jul 23, 2012	18.23	18.24	18.11	18.16	30,039	+0.03(+0.17%)
Jul 20, 2012	18.13	18.26	18.11	18.13	49,607	-0.03(-0.19%)
Jul 19, 2012	18.16	18.20	18.04	18.16	50,716	+0.15(+0.82%)
Jul 18, 2012	18.08	18.15	17.98	18.01	85,352	+0.03(+0.18%)
Jul 17, 2012	17.95	18.03	17.95	17.98	14,771	-0.01(-0.07%)
Jul 16, 2012	18.01	18.05	17.93	17.99	64,388	+0.12(+0.67%)
Jul 13, 2012	17.90	17.91	17.83	17.87	125,030	-0.06(-0.34%)
Jul 12, 2012	17.77	17.94	17.77	17.93	131,572	+0.15(+0.87%)
Jul 11, 2012	17.77	17.83	17.77	17.78	18,729	-0.00(-0.02%)
Jul 10, 2012	17.61	17.79	17.61	17.78	25,253	+0.08(+0.48%)
Jul 09, 2012	17.58	17.70	17.58	17.70	53,412	+0.06(+0.32%)
Jul 06, 2012	17.52	17.70	17.52	17.64	32,066	+0.14(+0.78%)
Jul 05, 2012	17.41	17.65	17.41	17.50	99,387	-0.01(-0.05%)
Jul 03, 2012	17.46	17.60	17.44	17.51	38,310	-0.09(-0.54%)
Jul 02, 2012	17.37	17.64	17.37	17.61	274,282	+0.09(+0.54%)
Jun 29, 2012	17.43	17.52	17.42	17.51	12,569	-0.05(-0.26%)
Jun 28, 2012	17.66	17.66	17.50	17.56	36,718	-0.01(-0.06%)
Jun 27, 2012	17.43	17.59	17.43	17.57	54,137	+0.02(+0.13%)
Jun 26, 2012	17.38	17.58	17.38	17.54	78,665	-0.01(-0.08%)
Jun 25, 2012	17.44	17.63	17.44	17.56	75,040	+0.11(+0.64%)
Jun 22, 2012	17.41	17.51	17.34	17.45	141,507	-0.14(-0.78%)
Jun 21, 2012	17.40	17.59	17.40	17.58	189,773	+0.13(+0.76%)
Jun 20, 2012	17.19	17.45	17.19	17.45	35,991	+0.15(+0.89%)
Jun 19, 2012	17.28	18.01	17.28	17.30	42,755	-0.07(-0.40%)
Jun 18, 2012	17.34	17.40	17.18	17.37	63,204	+0.06(+0.32%)
Jun 15, 2012	17.21	17.36	17.21	17.31	23,475	+0.07(+0.42%)
Jun 14, 2012	17.24	17.28	17.16	17.24	35,607	-0.03(-0.20%)
Jun 13, 2012	17.06	17.30	17.06	17.27	31,993	+0.18(+1.08%)
Jun 12, 2012	17.05	17.19	17.05	17.09	42,473	-0.14(-0.79%)
Jun 11, 2012	17.10	17.31	17.10	17.22	45,392	+0.12(+0.69%)
Jun 08, 2012	17.23	17.23	17.03	17.10	41,224	-0.00(-0.03%)
Jun 07, 2012	17.02	17.13	17.02	17.11	31,819	+0.07(+0.40%)
Jun 06, 2012	17.18	17.18	17.04	17.04	25,787	-0.14(-0.82%)
Jun 05, 2012	17.21	17.22	17.10	17.18	24,223	-0.09(-0.55%)
Jun 04, 2012	17.35	17.35	17.20	17.28	91,002	-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.