Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.39	17.43	17.25	17.30	781,064	+0.02(+0.11%)
Aug 30, 2012	17.21	17.32	17.18	17.28	450,105	+0.03(+0.15%)
Aug 29, 2012	17.21	17.33	17.14	17.25	566,205	+0.03(+0.15%)
Aug 27, 2012	17.19	17.28	17.13	17.23	758,392	+0.05(+0.26%)
Aug 24, 2012	17.07	17.23	17.00	17.18	523,995	+0.08(+0.45%)
Aug 23, 2012	17.14	17.22	17.03	17.10	473,585	-0.03(-0.19%)
Aug 22, 2012	17.06	17.21	16.92	17.14	689,830	+0.07(+0.42%)
Aug 21, 2012	17.23	17.29	17.05	17.06	951,938	-0.05(-0.30%)
Aug 20, 2012	17.08	17.19	16.95	17.12	777,999	+0.00(+0.00%)
Aug 17, 2012	17.01	17.12	16.89	17.12	664,795	+0.04(+0.23%)
Aug 16, 2012	16.99	17.09	16.92	17.08	477,360	+0.06(+0.34%)
Aug 15, 2012	16.82	17.03	16.81	17.02	546,116	+0.13(+0.76%)
Aug 14, 2012	17.01	17.03	16.81	16.89	415,508	-0.04(-0.23%)
Aug 13, 2012	16.92	16.95	16.78	16.93	418,213	-0.02(-0.11%)
Aug 10, 2012	16.87	16.97	16.83	16.95	735,715	-0.04(-0.23%)
Aug 09, 2012	17.09	17.11	16.90	16.99	578,387	-0.11(-0.64%)
Aug 08, 2012	17.05	17.14	16.88	17.10	796,607	+0.02(+0.11%)
Aug 07, 2012	17.17	17.23	17.04	17.08	694,633	-0.06(-0.34%)
Aug 06, 2012	16.99	17.15	16.94	17.14	687,076	+0.14(+0.83%)
Aug 03, 2012	16.96	17.18	16.90	16.99	1,132,629	+0.17(+1.03%)
Aug 02, 2012	16.92	17.05	16.70	16.82	1,439,273	-0.13(-0.76%)
Aug 01, 2012	17.32	17.45	16.94	16.95	1,218,661	-0.24(-1.42%)
Jul 31, 2012	17.18	17.26	17.01	17.19	1,254,103	+0.05(+0.30%)
Jul 30, 2012	16.97	17.59	16.97	17.14	3,088,412	+0.24(+1.45%)
Jul 27, 2012	17.84	17.84	16.48	16.90	4,554,106	-0.93(-5.24%)
Jul 26, 2012	18.04	18.11	17.72	17.83	671,835	-0.02(-0.11%)
Jul 25, 2012	17.91	17.97	17.72	17.85	582,015	-0.05(-0.25%)
Jul 24, 2012	18.00	18.01	17.84	17.90	629,470	-0.08(-0.43%)
Jul 23, 2012	17.86	18.06	17.86	17.97	399,957	-0.14(-0.75%)
Jul 20, 2012	18.03	18.20	17.95	18.11	739,827	-0.07(-0.39%)
Jul 19, 2012	18.53	18.55	18.06	18.18	497,228	-0.26(-1.40%)
Jul 18, 2012	18.58	18.65	18.36	18.44	531,308	-0.14(-0.73%)
Jul 17, 2012	18.51	18.66	18.31	18.57	468,984	+0.14(+0.77%)
Jul 16, 2012	18.53	18.54	18.41	18.43	512,568	-0.09(-0.49%)
Jul 13, 2012	18.52	18.62	18.45	18.52	483,047	+0.12(+0.67%)
Jul 12, 2012	18.40	18.56	18.26	18.40	1,040,495	-0.07(-0.38%)
Jul 11, 2012	18.54	18.56	18.37	18.47	517,152	-0.05(-0.24%)
Jul 10, 2012	18.61	18.67	18.36	18.51	552,049	-0.05(-0.24%)
Jul 09, 2012	18.57	18.57	18.35	18.56	441,932	-0.01(-0.07%)
Jul 06, 2012	18.40	18.58	18.37	18.57	358,178	+0.03(+0.17%)
Jul 05, 2012	18.64	18.73	18.40	18.54	398,530	-0.14(-0.76%)
Jul 03, 2012	18.58	18.68	18.42	18.68	245,619	+0.10(+0.52%)
Jul 02, 2012	18.35	18.58	18.21	18.58	585,806	+0.26(+1.44%)
Jun 29, 2012	18.07	18.32	17.99	18.32	833,259	+0.55(+3.08%)
Jun 28, 2012	17.55	17.78	17.46	17.77	610,880	+0.14(+0.77%)
Jun 27, 2012	17.52	17.68	17.45	17.64	687,650	+0.17(+1.00%)
Jun 26, 2012	17.57	17.61	17.40	17.46	569,705	-0.03(-0.18%)
Jun 25, 2012	17.30	17.59	17.30	17.50	817,281	+0.03(+0.15%)
Jun 22, 2012	17.70	17.70	17.30	17.47	1,536,281	-0.10(-0.55%)
Jun 21, 2012	17.95	18.04	17.52	17.57	834,248	-0.37(-2.08%)
Jun 20, 2012	18.13	18.20	17.85	17.94	618,482	-0.21(-1.14%)
Jun 19, 2012	18.00	18.21	17.84	18.15	560,715	+0.23(+1.26%)
Jun 18, 2012	17.72	17.97	17.68	17.92	548,076	+0.14(+0.80%)
Jun 15, 2012	17.68	17.85	17.61	17.78	703,329	+0.12(+0.66%)
Jun 14, 2012	17.55	17.73	17.52	17.66	755,260	+0.15(+0.85%)
Jun 13, 2012	17.73	17.81	17.47	17.52	732,047	-0.19(-1.08%)
Jun 12, 2012	17.69	17.73	17.52	17.71	437,173	+0.13(+0.72%)
Jun 11, 2012	18.17	18.18	17.57	17.58	645,776	-0.45(-2.50%)
Jun 08, 2012	17.80	18.04	17.80	18.03	551,796	+0.18(+0.99%)
Jun 07, 2012	18.17	18.20	17.85	17.85	992,270	-0.14(-0.77%)
Jun 06, 2012	17.83	17.99	17.76	17.99	959,845	+0.27(+1.50%)
Jun 05, 2012	17.28	17.73	17.19	17.73	930,608	+0.42(+2.42%)
Jun 04, 2012	17.48	17.55	17.16	17.31	656,871	-0.14(-0.80%)

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.