Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.52	19.57	19.40	19.50	62,371	+0.07(+0.37%)
Aug 30, 2012	19.40	19.48	19.34	19.43	169,176	-0.05(-0.23%)
Aug 29, 2012	19.39	19.52	19.39	19.48	68,991	+0.17(+0.89%)
Aug 27, 2012	19.42	19.42	19.29	19.30	48,844	-0.06(-0.33%)
Aug 24, 2012	19.22	19.38	19.20	19.37	128,194	+0.12(+0.61%)
Aug 23, 2012	19.42	19.42	19.22	19.25	204,036	-0.23(-1.16%)
Aug 22, 2012	19.39	19.52	19.39	19.48	240,377	+0.03(+0.14%)
Aug 21, 2012	19.46	19.57	19.39	19.45	67,158	+0.03(+0.14%)
Aug 20, 2012	19.47	19.49	19.35	19.42	274,273	-0.11(-0.56%)
Aug 17, 2012	19.39	19.54	19.38	19.53	47,333	+0.17(+0.87%)
Aug 16, 2012	19.13	19.41	19.13	19.36	98,387	+0.22(+1.15%)
Aug 15, 2012	19.09	19.19	19.09	19.14	79,288	+0.00(+0.00%)
Aug 14, 2012	19.21	19.24	19.09	19.14	69,115	-0.01(-0.05%)
Aug 13, 2012	19.08	19.15	18.99	19.15	107,864	+0.06(+0.33%)
Aug 10, 2012	19.10	19.11	18.98	19.09	130,476	-0.05(-0.24%)
Aug 09, 2012	19.11	19.19	19.10	19.13	68,834	+0.03(+0.14%)
Aug 08, 2012	18.97	19.14	18.97	19.11	69,222	+0.00(+0.00%)
Aug 07, 2012	18.94	19.20	18.94	19.11	113,874	+0.25(+1.34%)
Aug 06, 2012	18.80	18.91	18.78	18.85	106,954	+0.06(+0.34%)
Aug 03, 2012	18.61	18.82	18.61	18.79	92,301	+0.41(+2.21%)
Aug 02, 2012	18.26	18.48	18.26	18.38	90,404	+0.00(+0.00%)
Aug 01, 2012	18.60	18.65	18.37	18.38	133,647	-0.15(-0.83%)
Jul 31, 2012	18.62	18.64	18.52	18.54	174,801	-0.14(-0.77%)
Jul 30, 2012	18.70	18.77	18.59	18.68	272,789	-0.04(-0.19%)
Jul 27, 2012	18.48	18.77	18.45	18.72	130,238	+0.41(+2.25%)
Jul 26, 2012	18.31	18.35	18.12	18.31	103,845	+0.28(+1.58%)
Jul 25, 2012	18.10	18.14	17.97	18.02	321,525	-0.05(-0.25%)
Jul 24, 2012	18.26	18.26	17.94	18.07	251,758	-0.21(-1.14%)
Jul 23, 2012	18.30	18.32	18.10	18.27	107,065	-0.25(-1.37%)
Jul 20, 2012	18.69	18.69	18.53	18.53	140,326	-0.27(-1.44%)
Jul 19, 2012	18.77	18.91	18.67	18.80	142,346	+0.12(+0.63%)
Jul 18, 2012	18.49	18.74	18.49	18.68	173,144	+0.14(+0.73%)
Jul 17, 2012	18.38	18.58	18.31	18.54	202,668	+0.19(+1.03%)
Jul 16, 2012	18.36	18.45	18.28	18.35	298,048	-0.08(-0.44%)
Jul 13, 2012	18.21	18.46	18.21	18.44	72,099	+0.26(+1.44%)
Jul 12, 2012	18.16	18.24	17.98	18.17	165,960	-0.12(-0.64%)
Jul 11, 2012	18.42	18.44	18.17	18.29	181,176	-0.16(-0.88%)
Jul 10, 2012	18.65	18.72	18.35	18.45	192,392	-0.13(-0.68%)
Jul 09, 2012	18.64	18.64	18.47	18.58	1,093,878	-0.12(-0.63%)
Jul 06, 2012	18.65	18.75	18.58	18.70	229,615	-0.14(-0.77%)
Jul 05, 2012	18.68	18.94	18.68	18.84	772,577	+0.11(+0.58%)
Jul 03, 2012	18.56	18.77	18.56	18.73	115,296	+0.11(+0.58%)
Jul 02, 2012	18.61	18.71	18.49	18.63	672,142	+0.06(+0.34%)
Jun 29, 2012	18.55	18.56	18.31	18.56	510,611	+0.46(+2.55%)
Jun 28, 2012	18.03	18.15	17.88	18.10	123,520	-0.05(-0.25%)
Jun 27, 2012	18.25	18.25	18.07	18.15	200,283	-0.09(-0.50%)
Jun 26, 2012	18.14	18.30	18.02	18.24	553,795	+0.14(+0.80%)
Jun 25, 2012	18.23	18.26	18.02	18.09	208,768	-0.38(-2.05%)
Jun 22, 2012	18.48	18.51	18.39	18.47	265,465	+0.05(+0.29%)
Jun 21, 2012	18.89	18.89	18.40	18.42	182,081	-0.46(-2.44%)
Jun 20, 2012	18.91	18.97	18.74	18.88	191,196	+0.02(+0.10%)
Jun 19, 2012	18.71	18.92	18.71	18.86	132,771	+0.26(+1.40%)
Jun 18, 2012	18.39	18.63	18.34	18.60	179,065	+0.10(+0.54%)
Jun 15, 2012	18.31	18.51	18.30	18.50	103,783	+0.23(+1.23%)
Jun 14, 2012	18.12	18.34	18.11	18.28	174,325	+0.16(+0.89%)
Jun 13, 2012	18.45	18.45	18.07	18.11	130,789	-0.40(-2.14%)
Jun 12, 2012	18.35	18.55	18.24	18.51	101,107	+0.22(+1.18%)
Jun 11, 2012	18.86	19.01	18.28	18.29	605,007	-0.41(-2.21%)
Jun 08, 2012	18.37	18.75	18.37	18.71	148,335	+0.19(+1.02%)
Jun 07, 2012	18.83	18.97	18.46	18.52	197,898	-0.09(-0.48%)
Jun 06, 2012	18.39	18.67	18.38	18.61	232,376	+0.39(+2.12%)
Jun 05, 2012	17.93	18.28	17.92	18.22	600,404	+0.21(+1.15%)
Jun 04, 2012	18.11	18.17	17.80	18.01	2,328,720	-0.04(-0.25%)

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.