Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	17.50	17.50	17.12	17.17	344,911	-0.23(-1.32%)
Aug 30, 2012	17.27	17.51	17.25	17.40	364,384	+0.01(+0.06%)
Aug 29, 2012	17.24	17.49	17.17	17.39	238,474	+0.20(+1.16%)
Aug 27, 2012	17.18	17.34	17.05	17.19	697,484	+0.08(+0.47%)
Aug 24, 2012	17.07	17.30	16.97	17.11	397,445	-0.05(-0.29%)
Aug 23, 2012	17.47	17.52	17.15	17.16	1,216,766	-0.34(-1.94%)
Aug 22, 2012	17.49	17.63	17.44	17.50	522,233	-0.02(-0.11%)
Aug 21, 2012	17.40	17.55	17.31	17.52	1,538,402	+0.22(+1.27%)
Aug 20, 2012	17.34	17.35	17.10	17.30	835,364	-0.02(-0.12%)
Aug 17, 2012	17.30	17.57	17.23	17.32	870,473	+0.02(+0.12%)
Aug 16, 2012	17.13	17.35	16.96	17.30	530,363	+0.12(+0.70%)
Aug 15, 2012	17.05	17.42	17.05	17.18	856,646	+0.04(+0.23%)
Aug 14, 2012	17.33	17.39	17.10	17.14	611,657	-0.08(-0.46%)
Aug 13, 2012	17.40	17.44	17.20	17.22	403,419	-0.27(-1.54%)
Aug 10, 2012	17.51	17.54	17.30	17.49	516,837	-0.09(-0.51%)
Aug 09, 2012	17.54	17.69	17.44	17.58	530,742	+0.10(+0.57%)
Aug 08, 2012	17.47	17.75	17.25	17.48	456,544	-0.15(-0.85%)
Aug 07, 2012	17.63	17.85	17.60	17.63	346,820	+0.06(+0.34%)
Aug 06, 2012	17.43	17.77	17.40	17.57	628,697	+0.21(+1.21%)
Aug 03, 2012	17.49	17.76	17.28	17.36	834,061	+0.04(+0.23%)
Aug 02, 2012	17.10	17.43	17.10	17.32	758,176	+0.18(+1.05%)
Aug 01, 2012	17.38	17.61	17.14	17.14	1,698,600	-0.17(-0.98%)
Jul 31, 2012	17.99	18.02	16.65	17.31	3,376,295	-0.64(-3.57%)
Jul 30, 2012	18.02	18.22	17.79	17.95	969,918	-0.06(-0.33%)
Jul 27, 2012	17.55	18.32	17.38	18.01	933,646	+0.59(+3.39%)
Jul 26, 2012	17.30	17.52	17.08	17.42	449,427	+0.43(+2.53%)
Jul 25, 2012	17.00	17.25	16.91	16.99	512,509	+0.01(+0.06%)
Jul 24, 2012	17.33	17.33	16.89	16.98	858,392	-0.39(-2.25%)
Jul 23, 2012	17.52	17.59	17.20	17.37	651,140	-0.49(-2.74%)
Jul 20, 2012	18.02	18.28	17.32	17.86	1,421,825	-0.71(-3.82%)
Jul 19, 2012	18.47	18.84	18.36	18.57	527,757	+0.10(+0.54%)
Jul 18, 2012	18.24	18.58	18.14	18.47	425,370	+0.13(+0.71%)
Jul 17, 2012	18.22	18.41	18.07	18.34	328,176	+0.22(+1.21%)
Jul 16, 2012	18.14	18.32	18.02	18.12	529,069	-0.12(-0.66%)
Jul 13, 2012	17.97	18.39	17.96	18.24	578,054	+0.40(+2.24%)
Jul 12, 2012	17.64	17.96	17.47	17.84	465,774	+0.06(+0.34%)
Jul 11, 2012	17.85	17.92	17.61	17.78	499,530	-0.01(-0.06%)
Jul 10, 2012	18.07	18.20	17.69	17.79	573,898	-0.13(-0.73%)
Jul 09, 2012	18.18	18.21	17.86	17.92	845,984	-0.33(-1.84%)
Jul 06, 2012	18.33	18.54	18.16	18.25	465,911	-0.25(-1.32%)
Jul 05, 2012	18.34	18.75	18.32	18.50	379,539	+0.15(+0.82%)
Jul 03, 2012	18.35	18.50	18.20	18.35	500,006	+0.04(+0.22%)
Jul 02, 2012	18.38	18.38	18.01	18.31	962,884	-0.09(-0.46%)
Jun 29, 2012	18.13	18.47	18.04	18.39	650,265	+0.50(+2.77%)
Jun 28, 2012	17.74	17.92	17.51	17.90	563,515	-0.02(-0.11%)
Jun 27, 2012	17.98	18.05	17.76	17.92	381,639	+0.02(+0.11%)
Jun 26, 2012	17.50	18.25	17.50	17.90	791,418	+0.36(+2.05%)
Jun 25, 2012	17.45	17.67	17.34	17.54	722,441	-0.08(-0.45%)
Jun 22, 2012	17.50	17.67	17.01	17.62	936,083	+0.17(+0.97%)
Jun 21, 2012	18.06	18.22	17.41	17.45	692,609	-0.59(-3.27%)
Jun 20, 2012	17.99	18.11	17.74	18.04	485,908	+0.01(+0.06%)
Jun 19, 2012	17.93	18.26	17.81	18.03	692,461	+0.12(+0.67%)
Jun 18, 2012	17.77	18.07	17.72	17.91	437,561	-0.03(-0.17%)
Jun 15, 2012	17.89	18.03	17.80	17.94	790,237	+0.06(+0.34%)
Jun 14, 2012	17.65	17.96	17.65	17.88	617,937	+0.21(+1.19%)
Jun 13, 2012	17.72	17.88	17.55	17.67	1,420,869	-0.13(-0.73%)
Jun 12, 2012	17.75	18.10	17.56	17.80	808,081	+0.14(+0.76%)
Jun 11, 2012	17.81	17.91	17.61	17.66	863,516	-0.11(-0.59%)
Jun 08, 2012	17.52	17.84	17.41	17.77	1,156,792	+0.16(+0.91%)
Jun 07, 2012	17.92	18.05	17.46	17.61	1,289,019	-0.14(-0.79%)
Jun 06, 2012	17.53	17.84	17.52	17.75	562,363	+0.28(+1.60%)
Jun 05, 2012	17.23	17.54	17.07	17.47	559,178	+0.14(+0.81%)
Jun 04, 2012	17.39	17.58	17.06	17.33	963,282	-0.05(-0.29%)

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.