Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.72	16.74	16.42	16.62	530,930	+0.01(+0.06%)
Aug 30, 2012	16.62	16.62	16.34	16.61	598,493	-0.12(-0.72%)
Aug 29, 2012	16.70	16.77	16.54	16.73	229,286	+0.12(+0.72%)
Aug 27, 2012	16.65	16.73	16.53	16.61	286,622	-0.02(-0.12%)
Aug 24, 2012	16.58	16.84	16.57	16.63	384,306	-0.03(-0.18%)
Aug 23, 2012	16.72	16.85	16.57	16.66	360,793	-0.09(-0.54%)
Aug 22, 2012	17.00	17.06	16.63	16.75	466,982	-0.32(-1.87%)
Aug 21, 2012	17.04	17.36	16.97	17.07	472,028	+0.07(+0.41%)
Aug 20, 2012	17.05	17.06	16.87	17.00	448,012	-0.08(-0.47%)
Aug 17, 2012	17.17	17.32	17.01	17.08	826,294	-0.15(-0.87%)
Aug 16, 2012	17.01	17.28	16.87	17.23	580,052	+0.16(+0.94%)
Aug 15, 2012	16.85	17.09	16.80	17.07	578,907	+0.22(+1.31%)
Aug 14, 2012	16.98	17.00	16.78	16.85	690,072	-0.08(-0.47%)
Aug 13, 2012	16.81	17.07	16.73	16.93	514,836	+0.04(+0.24%)
Aug 10, 2012	16.31	16.98	15.48	16.89	1,369,075	+0.14(+0.84%)
Aug 09, 2012	16.50	17.01	16.44	16.75	876,712	+0.27(+1.64%)
Aug 08, 2012	16.70	16.81	16.48	16.48	723,094	-0.21(-1.26%)
Aug 07, 2012	16.97	17.19	16.66	16.69	950,882	-0.18(-1.07%)
Aug 06, 2012	16.77	17.15	16.77	16.87	506,585	+0.08(+0.48%)
Aug 03, 2012	16.75	16.99	16.61	16.79	718,494	+0.26(+1.57%)
Aug 02, 2012	16.29	16.61	16.22	16.53	583,964	+0.15(+0.92%)
Aug 01, 2012	16.59	16.38	16.38	16.38	504,044	-0.14(-0.85%)
Jul 31, 2012	16.65	16.92	16.48	16.52	618,294	-0.20(-1.20%)
Jul 30, 2012	16.54	16.82	16.47	16.72	567,516	+0.14(+0.84%)
Jul 27, 2012	16.36	16.64	16.25	16.58	817,511	+0.34(+2.09%)
Jul 26, 2012	16.41	16.63	16.19	16.24	704,771	+0.07(+0.43%)
Jul 25, 2012	16.26	16.35	16.13	16.17	675,053	+0.03(+0.19%)
Jul 24, 2012	16.49	16.63	15.92	16.14	1,100,438	-0.30(-1.82%)
Jul 23, 2012	16.36	16.48	16.08	16.44	721,117	-0.22(-1.32%)
Jul 20, 2012	16.68	16.68	16.37	16.66	951,671	-0.13(-0.77%)
Jul 19, 2012	16.64	16.85	16.50	16.79	822,051	+0.26(+1.57%)
Jul 18, 2012	16.33	16.59	16.31	16.53	949,559	+0.13(+0.79%)
Jul 17, 2012	16.44	16.79	16.34	16.40	765,940	+0.12(+0.74%)
Jul 16, 2012	16.58	16.58	16.20	16.28	502,391	-0.24(-1.45%)
Jul 13, 2012	16.38	16.55	16.33	16.52	459,683	+0.23(+1.41%)
Jul 12, 2012	16.20	16.37	15.81	16.29	654,088	-0.01(-0.06%)
Jul 11, 2012	16.11	16.37	15.92	16.30	990,515	+0.25(+1.56%)
Jul 10, 2012	16.24	16.38	15.92	16.05	1,041,481	-0.13(-0.80%)
Jul 09, 2012	16.51	16.57	16.09	16.18	937,887	-0.33(-2.00%)
Jul 06, 2012	16.76	16.87	16.35	16.51	1,063,900	-0.43(-2.54%)
Jul 05, 2012	16.80	17.06	16.72	16.94	862,126	+0.10(+0.59%)
Jul 03, 2012	16.51	16.84	16.41	16.84	489,991	+0.35(+2.12%)
Jul 02, 2012	16.54	16.57	16.18	16.49	749,381	+0.00(+0.00%)
Jun 29, 2012	16.45	16.57	16.33	16.49	1,068,282	+0.38(+2.36%)
Jun 28, 2012	15.90	16.11	15.84	16.11	845,337	+0.11(+0.69%)
Jun 27, 2012	15.66	16.14	15.61	16.00	1,345,621	+0.40(+2.56%)
Jun 26, 2012	15.55	15.69	15.40	15.60	906,239	+0.05(+0.32%)
Jun 25, 2012	15.21	15.57	15.21	15.55	1,058,492	+0.16(+1.04%)
Jun 22, 2012	15.12	15.39	15.00	15.39	3,943,610	+0.28(+1.85%)
Jun 21, 2012	15.33	15.40	15.02	15.11	1,425,302	-0.21(-1.37%)
Jun 20, 2012	15.14	15.36	14.90	15.32	1,043,850	+0.15(+0.99%)
Jun 19, 2012	14.64	15.22	14.60	15.17	1,371,680	+0.57(+3.90%)
Jun 18, 2012	14.56	14.67	14.45	14.60	952,655	-0.04(-0.27%)
Jun 15, 2012	14.44	14.71	14.38	14.64	1,259,454	+0.27(+1.88%)
Jun 14, 2012	14.37	14.42	14.23	14.37	650,981	-0.01(-0.07%)
Jun 13, 2012	14.14	14.44	14.04	14.38	1,104,776	+0.18(+1.27%)
Jun 12, 2012	14.01	14.26	13.97	14.20	908,259	+0.24(+1.72%)
Jun 11, 2012	14.24	14.32	13.96	13.96	1,137,991	-0.10(-0.71%)
Jun 08, 2012	14.03	14.13	13.91	14.06	822,365	-0.02(-0.14%)
Jun 07, 2012	14.47	14.69	14.07	14.08	934,195	-0.18(-1.26%)
Jun 06, 2012	14.11	14.34	14.09	14.26	955,061	+0.28(+2.00%)
Jun 05, 2012	13.85	14.01	13.72	13.98	1,755,222	+0.04(+0.29%)
Jun 04, 2012	14.09	14.18	13.80	13.94	1,850,085	-0.12(-0.85%)

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.