Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.63	16.67	16.54	16.60	1,700,264	+0.14(+0.87%)
Aug 30, 2012	16.57	16.57	16.45	16.46	20,293	-0.22(-1.33%)
Aug 29, 2012	16.74	16.76	16.65	16.68	19,036	-0.04(-0.21%)
Aug 27, 2012	16.73	16.81	16.70	16.71	19,002	-0.04(-0.21%)
Aug 24, 2012	16.66	16.80	16.66	16.75	32,909	-0.01(-0.04%)
Aug 23, 2012	16.73	16.81	16.71	16.76	35,852	-0.09(-0.55%)
Aug 22, 2012	16.75	16.87	16.71	16.85	51,640	-0.00(-0.00%)
Aug 21, 2012	16.88	17.00	16.83	16.85	39,822	+0.06(+0.34%)
Aug 20, 2012	16.85	16.86	16.70	16.79	120,295	-0.10(-0.59%)
Aug 17, 2012	16.88	16.89	16.81	16.89	108,968	+0.08(+0.47%)
Aug 16, 2012	16.72	16.87	16.70	16.81	56,263	+0.16(+0.99%)
Aug 15, 2012	16.55	16.66	16.55	16.65	116,903	-0.01(-0.04%)
Aug 14, 2012	16.66	16.69	16.63	16.66	900,734	+0.05(+0.30%)
Aug 13, 2012	16.62	16.62	16.54	16.61	87,922	-0.06(-0.39%)
Aug 10, 2012	16.55	16.67	16.51	16.67	460,586	+0.08(+0.47%)
Aug 09, 2012	16.57	16.63	16.53	16.59	311,067	+0.04(+0.26%)
Aug 08, 2012	16.42	16.56	16.42	16.55	21,875	-0.01(-0.04%)
Aug 07, 2012	16.52	16.65	16.52	16.56	23,090	+0.18(+1.09%)
Aug 06, 2012	16.37	16.44	16.36	16.38	18,955	+0.11(+0.66%)
Aug 03, 2012	16.11	16.30	16.11	16.27	379,050	+0.47(+2.99%)
Aug 02, 2012	15.78	15.81	15.70	15.80	69,305	-0.28(-1.73%)
Aug 01, 2012	16.15	16.17	15.99	16.08	29,206	+0.04(+0.27%)
Jul 31, 2012	16.06	16.12	16.03	16.03	52,953	-0.03(-0.18%)
Jul 30, 2012	16.09	16.13	16.02	16.06	38,408	-0.04(-0.27%)
Jul 27, 2012	15.96	16.16	15.93	16.11	495,960	+0.32(+2.04%)
Jul 26, 2012	15.72	15.78	15.72	15.78	111,174	+0.39(+2.56%)
Jul 25, 2012	15.34	15.40	15.28	15.39	40,055	+0.12(+0.80%)
Jul 24, 2012	15.36	15.36	15.20	15.27	333,865	-0.14(-0.88%)
Jul 23, 2012	15.33	15.46	15.31	15.40	285,481	-0.36(-2.27%)
Jul 20, 2012	15.83	15.90	15.76	15.76	13,994	-0.33(-2.04%)
Jul 19, 2012	16.06	16.14	16.03	16.09	18,428	+0.16(+0.99%)
Jul 18, 2012	15.77	16.00	15.77	15.93	32,242	+0.09(+0.59%)
Jul 17, 2012	15.86	15.89	15.71	15.84	413,554	+0.05(+0.32%)
Jul 16, 2012	15.70	15.85	15.70	15.79	13,748	-0.01(-0.04%)
Jul 13, 2012	15.59	15.83	15.59	15.80	93,640	+0.19(+1.19%)
Jul 12, 2012	15.57	15.63	15.48	15.61	635,040	-0.16(-1.00%)
Jul 11, 2012	15.75	15.81	15.68	15.77	297,270	+0.07(+0.46%)
Jul 10, 2012	15.85	15.85	15.67	15.70	19,674	-0.11(-0.67%)
Jul 09, 2012	15.74	15.80	15.72	15.80	9,890	-0.04(-0.23%)
Jul 06, 2012	15.83	15.90	15.78	15.84	13,148	-0.21(-1.34%)
Jul 05, 2012	16.02	16.10	15.98	16.06	35,396	-0.20(-1.23%)
Jul 03, 2012	16.14	16.27	16.12	16.26	136,070	+0.16(+1.02%)
Jul 02, 2012	16.05	16.09	16.00	16.09	878,886	+0.06(+0.40%)
Jun 29, 2012	15.88	16.03	15.88	16.03	27,222	+0.54(+3.51%)
Jun 28, 2012	15.33	15.48	15.25	15.48	25,239	+0.05(+0.32%)
Jun 27, 2012	15.38	15.46	15.35	15.43	130,865	+0.11(+0.70%)
Jun 26, 2012	15.25	15.33	15.19	15.33	72,831	+0.10(+0.66%)
Jun 25, 2012	15.28	15.28	15.17	15.23	28,839	-0.33(-2.11%)
Jun 22, 2012	15.58	15.58	15.45	15.55	77,286	+0.13(+0.87%)
Jun 21, 2012	15.82	15.82	15.42	15.42	72,406	-0.44(-2.77%)
Jun 20, 2012	15.83	15.96	15.75	15.86	76,027	+0.09(+0.57%)
Jun 19, 2012	15.73	15.86	15.67	15.77	58,148	+0.27(+1.75%)
Jun 18, 2012	15.44	15.56	15.44	15.50	142,612	-0.01(-0.08%)
Jun 15, 2012	15.43	15.54	15.40	15.51	49,778	+0.16(+1.02%)
Jun 14, 2012	15.30	15.35	15.28	15.35	21,598	+0.10(+0.65%)
Jun 13, 2012	15.26	15.38	15.21	15.25	158,838	-0.07(-0.46%)
Jun 12, 2012	15.28	15.33	15.17	15.33	35,756	+0.22(+1.45%)
Jun 11, 2012	15.30	15.30	15.11	15.11	60,890	-0.12(-0.79%)
Jun 08, 2012	15.14	15.25	15.04	15.23	30,102	-0.06(-0.42%)
Jun 07, 2012	15.55	15.55	15.28	15.29	84,025	-0.01(-0.09%)
Jun 06, 2012	15.14	15.30	15.13	15.30	43,431	+0.39(+2.65%)
Jun 05, 2012	14.80	14.91	14.80	14.91	21,710	+0.13(+0.91%)
Jun 04, 2012	14.78	14.84	14.66	14.78	50,804	+0.10(+0.67%)

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.