Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.76	18.76	18.43	18.63	68,205	+0.00(+0.00%)
Aug 30, 2012	18.59	18.82	18.54	18.63	40,201	-0.03(-0.16%)
Aug 29, 2012	18.62	18.84	18.49	18.66	51,112	+0.20(+1.08%)
Aug 27, 2012	18.28	18.70	18.21	18.46	130,029	+0.23(+1.26%)
Aug 24, 2012	17.82	18.38	17.81	18.23	107,401	+0.46(+2.59%)
Aug 23, 2012	18.06	18.06	17.68	17.77	35,416	-0.28(-1.55%)
Aug 22, 2012	18.08	18.13	17.62	18.05	117,819	-0.07(-0.39%)
Aug 21, 2012	17.75	18.30	17.75	18.12	209,787	+0.50(+2.84%)
Aug 20, 2012	17.49	17.70	17.39	17.62	41,909	+0.08(+0.46%)
Aug 17, 2012	17.29	17.62	17.17	17.54	48,138	+0.22(+1.27%)
Aug 16, 2012	17.00	17.34	16.95	17.32	84,153	+0.33(+1.94%)
Aug 15, 2012	17.07	17.11	16.95	16.99	39,560	-0.10(-0.59%)
Aug 14, 2012	17.44	17.46	16.97	17.09	74,832	-0.22(-1.27%)
Aug 13, 2012	17.36	17.36	16.86	17.31	43,140	-0.05(-0.29%)
Aug 10, 2012	16.96	17.70	16.96	17.36	134,027	+0.39(+2.30%)
Aug 09, 2012	17.00	17.13	16.84	16.97	96,316	-0.02(-0.12%)
Aug 08, 2012	17.05	17.38	16.95	16.99	93,716	-0.09(-0.53%)
Aug 07, 2012	17.31	17.59	17.06	17.08	124,910	-0.18(-1.04%)
Aug 06, 2012	17.10	17.33	17.01	17.26	61,749	+0.20(+1.17%)
Aug 03, 2012	16.71	17.23	16.71	17.06	80,562	+0.52(+3.14%)
Aug 02, 2012	16.78	16.80	16.48	16.54	109,706	-0.26(-1.55%)
Aug 01, 2012	17.07	17.14	16.62	16.80	117,811	-0.17(-1.00%)
Jul 31, 2012	16.87	17.07	16.72	16.97	97,964	+0.09(+0.53%)
Jul 30, 2012	16.71	16.90	16.50	16.88	132,979	+0.19(+1.14%)
Jul 27, 2012	16.12	16.71	16.06	16.69	88,745	+0.63(+3.92%)
Jul 26, 2012	16.15	16.15	15.79	16.06	58,879	+0.10(+0.63%)
Jul 25, 2012	16.24	16.24	15.69	15.96	72,061	-0.14(-0.87%)
Jul 24, 2012	16.34	16.40	16.04	16.10	54,088	-0.22(-1.35%)
Jul 23, 2012	16.50	16.54	16.29	16.32	59,291	-0.38(-2.28%)
Jul 20, 2012	16.52	16.76	16.45	16.70	142,989	+0.19(+1.15%)
Jul 19, 2012	16.94	16.94	16.35	16.51	51,894	-0.42(-2.48%)
Jul 18, 2012	16.97	17.05	16.81	16.93	66,829	-0.04(-0.24%)
Jul 17, 2012	17.03	17.17	16.73	16.97	45,812	-0.02(-0.12%)
Jul 16, 2012	16.94	17.03	16.78	16.99	25,312	+0.04(+0.24%)
Jul 13, 2012	16.98	17.26	16.80	16.95	105,421	+0.05(+0.30%)
Jul 12, 2012	16.95	16.99	16.70	16.90	55,272	-0.15(-0.88%)
Jul 11, 2012	17.17	17.39	16.99	17.05	66,791	-0.13(-0.76%)
Jul 10, 2012	17.28	17.28	17.08	17.18	49,389	+0.05(+0.29%)
Jul 09, 2012	17.19	17.29	17.06	17.13	41,763	-0.03(-0.17%)
Jul 06, 2012	17.36	17.36	17.13	17.16	70,517	-0.36(-2.05%)
Jul 05, 2012	17.40	17.59	17.25	17.52	142,984	+0.07(+0.40%)
Jul 03, 2012	17.45	17.46	17.18	17.45	46,135	+0.05(+0.29%)
Jul 02, 2012	17.32	17.47	17.05	17.40	127,222	+0.18(+1.05%)
Jun 29, 2012	17.37	17.39	17.18	17.22	147,694	+0.16(+0.94%)
Jun 28, 2012	17.06	17.14	16.83	17.06	115,184	-0.11(-0.64%)
Jun 27, 2012	16.56	17.25	16.56	17.17	149,288	+0.37(+2.20%)
Jun 26, 2012	16.94	16.98	16.56	16.80	147,576	-0.13(-0.77%)
Jun 25, 2012	17.42	17.45	16.90	16.93	228,446	-0.72(-4.08%)
Jun 22, 2012	17.95	17.95	17.64	17.65	240,415	-0.20(-1.12%)
Jun 21, 2012	18.11	18.11	17.75	17.85	81,941	-0.21(-1.16%)
Jun 20, 2012	17.93	18.11	17.75	18.06	141,880	+0.19(+1.06%)
Jun 19, 2012	17.77	18.05	17.67	17.87	146,006	+0.16(+0.90%)
Jun 18, 2012	17.45	17.91	17.45	17.71	213,198	+0.14(+0.80%)
Jun 15, 2012	17.60	17.64	17.53	17.57	249,948	-0.03(-0.17%)
Jun 14, 2012	17.81	17.81	17.41	17.60	260,454	-0.17(-0.96%)
Jun 13, 2012	17.86	17.95	17.67	17.77	92,129	-0.09(-0.50%)
Jun 12, 2012	17.57	17.88	17.41	17.86	74,359	+0.41(+2.35%)
Jun 11, 2012	18.18	18.18	17.42	17.45	130,746	-0.50(-2.79%)
Jun 08, 2012	17.93	18.02	17.73	17.95	182,949	-0.04(-0.22%)
Jun 07, 2012	18.29	18.37	17.93	17.99	139,174	-0.12(-0.66%)
Jun 06, 2012	17.98	18.13	17.80	18.11	274,117	+0.24(+1.34%)
Jun 05, 2012	17.63	17.92	17.42	17.87	145,629	+0.10(+0.56%)
Jun 04, 2012	17.89	17.94	17.57	17.77	168,859	-0.04(-0.22%)

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.