Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	19.15	19.21	19.11	19.17	16,748	+0.32(+1.70%)
Aug 29, 2012		18.85	18.85	18.85	0	-0.15(-0.79%)
Aug 27, 2012	19.10	19.10	18.99	19.00	2,702	+0.17(+0.90%)
Aug 24, 2012	18.83	18.83	18.83	18.83	4,000	-0.34(-1.77%)
Aug 23, 2012	19.29	19.29	19.06	19.17	36,628	+0.17(+0.89%)
Aug 22, 2012	18.85	19.06	18.85	19.00	20,138	+0.45(+2.43%)
Aug 21, 2012	18.37	18.76	18.31	18.55	16,654	+0.56(+3.11%)
Aug 20, 2012	17.79	17.99	17.79	17.99	6,975	-0.16(-0.88%)
Aug 17, 2012	18.16	18.16	18.09	18.15	9,767	+0.41(+2.31%)
Aug 16, 2012	17.55	17.80	17.55	17.74	10,704	+0.35(+2.01%)
Aug 15, 2012	17.41	17.41	17.39	17.39	1,296	-0.07(-0.42%)
Aug 14, 2012	17.42	17.50	17.37	17.46	8,117	-0.19(-1.06%)
Aug 13, 2012	17.59	17.65	17.52	17.65	5,244	+0.29(+1.67%)
Aug 11, 2012	17.31	17.38	17.29	17.36	7,231	+0.00(+0.00%)
Aug 10, 2012	17.31	17.38	17.29	17.36	7,231	-0.11(-0.63%)
Aug 09, 2012	17.42	17.53	17.35	17.47	8,711	+0.07(+0.40%)
Aug 08, 2012	17.28	17.50	17.24	17.40	22,463	-0.13(-0.74%)
Aug 07, 2012	17.47	17.62	17.47	17.53	42,885	+0.05(+0.29%)
Aug 06, 2012	17.22	17.61	17.17	17.48	14,308	+0.47(+2.76%)
Aug 03, 2012	16.75	17.14	16.75	17.01	17,590	+0.58(+3.53%)
Aug 02, 2012	16.33	16.50	16.43	16.43	803	-0.36(-2.14%)
Aug 01, 2012	17.05	17.05	16.55	16.79	4,059	-0.11(-0.65%)
Jul 31, 2012	16.91	17.07	16.90	16.90	2,094	-0.15(-0.88%)
Jul 30, 2012	17.15	17.33	17.05	17.05	2,329	-0.70(-3.94%)
Jul 27, 2012	17.00	17.85	17.00	17.75	11,226	+1.17(+7.06%)
Jul 26, 2012	16.65	16.67	16.58	16.58	5,898	+0.39(+2.41%)
Jul 25, 2012	16.30	16.30	16.19	16.19	3,359	-0.11(-0.67%)
Jul 24, 2012	16.36	16.36	16.24	16.30	1,783	-0.23(-1.39%)
Jul 23, 2012	16.39	16.53	16.39	16.53	1,469	-0.34(-2.02%)
Jul 20, 2012	17.11	17.15	16.85	16.87	3,071	-0.63(-3.60%)
Jul 19, 2012	17.54	17.78	17.50	17.50	11,340	-0.71(-3.90%)
Jul 18, 2012	18.11	18.32	18.07	18.21	6,523	+0.62(+3.52%)
Jul 17, 2012	17.53	17.59	17.50	17.59	3,076	+0.27(+1.56%)
Jul 16, 2012	17.35	17.45	17.19	17.32	11,420	+0.04(+0.23%)
Jul 12, 2012		17.28	17.28	17.28	0	-0.28(-1.59%)
Jul 11, 2012	17.55	17.56	17.55	17.56	572	-0.14(-0.79%)
Jul 10, 2012	17.79	17.84	17.70	17.70	3,406	+0.22(+1.26%)
Jul 09, 2012	17.48	17.77	17.48	17.48	5,491	-0.19(-1.08%)
Jul 06, 2012	17.90	17.96	17.67	17.67	95,500	-0.46(-2.54%)
Jul 05, 2012	18.15	18.20	18.13	18.13	4,557	-0.33(-1.79%)
Jul 03, 2012	18.45	18.58	18.37	18.46	10,781	+0.21(+1.15%)
Jul 02, 2012	18.24	18.36	18.02	18.25	35,748	+0.15(+0.83%)
Jun 29, 2012	18.19	18.19	18.10	18.10	12,216	+1.02(+5.96%)
Jun 28, 2012	17.11	17.20	17.08	17.08	11,152	-0.70(-3.92%)
Jun 27, 2012	17.46	17.82	17.46	17.78	13,462	-0.04(-0.22%)
Jun 26, 2012	17.79	17.82	17.64	17.82	18,556	-0.33(-1.82%)
Jun 25, 2012	18.00	18.15	18.00	18.15	645	-0.55(-2.94%)
Jun 22, 2012	18.98	18.98	18.70	18.70	10,650	+0.27(+1.47%)
Jun 21, 2012	19.16	19.16	18.43	18.43	5,041	-0.78(-4.06%)
Jun 20, 2012	19.18	19.40	19.12	19.21	6,152	+0.11(+0.58%)
Jun 19, 2012	18.56	19.10	18.66	19.10	4,563	+0.90(+4.95%)
Jun 18, 2012	18.43	18.44	18.11	18.20	12,667	-0.66(-3.50%)
Jun 15, 2012	18.32	18.86	18.22	18.86	25,184	+0.97(+5.42%)
Jun 14, 2012	18.04	18.04	17.77	17.89	108,330	-1.92(-9.69%)
Jun 13, 2012	19.50	20.08	19.50	19.81	24,990	+0.15(+0.76%)
Jun 12, 2012	19.57	19.69	19.30	19.66	286,775	-0.13(-0.66%)
Jun 11, 2012	20.48	20.48	19.64	19.79	7,737	-0.31(-1.54%)
Jun 08, 2012	19.72	20.15	19.72	20.10	9,744	-0.50(-2.43%)
Jun 07, 2012	20.59	20.65	20.43	20.60	12,843	+0.64(+3.21%)
Jun 06, 2012	19.33	20.05	19.33	19.96	15,852	+0.87(+4.56%)
Jun 05, 2012	19.00	19.09	19.00	19.09	1,099	+0.26(+1.38%)
Jun 04, 2012	19.19	19.30	18.82	18.83	2,864	+0.02(+0.11%)

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.