Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.20	15.20	14.79	14.94	174,560	-0.10(-0.64%)
Aug 30, 2012	15.02	15.19	14.91	15.03	55,448	-0.13(-0.87%)
Aug 29, 2012	15.07	15.33	15.01	15.16	60,909	+0.02(+0.15%)
Aug 27, 2012	15.12	15.29	15.06	15.14	49,664	+0.11(+0.76%)
Aug 24, 2012	15.01	15.11	14.93	15.03	25,995	-0.04(-0.26%)
Aug 23, 2012	15.29	15.29	15.02	15.07	37,807	-0.26(-1.72%)
Aug 22, 2012	15.45	15.48	15.23	15.33	49,254	-0.20(-1.30%)
Aug 21, 2012	15.43	15.66	15.42	15.53	72,837	+0.19(+1.26%)
Aug 20, 2012	15.35	15.39	15.16	15.34	55,871	-0.14(-0.88%)
Aug 17, 2012	15.41	15.49	15.26	15.48	102,841	+0.01(+0.06%)
Aug 16, 2012	15.18	15.51	15.03	15.47	68,833	+0.25(+1.64%)
Aug 15, 2012	14.82	15.23	14.82	15.22	72,524	+0.34(+2.27%)
Aug 14, 2012	15.04	15.09	14.77	14.88	92,421	-0.09(-0.61%)
Aug 13, 2012	14.90	14.97	14.77	14.97	57,897	+0.00(+0.00%)
Aug 10, 2012	14.77	15.03	14.72	14.97	59,822	+0.12(+0.83%)
Aug 09, 2012	14.94	15.00	14.84	14.85	105,531	-0.09(-0.62%)
Aug 08, 2012	14.99	15.19	14.90	14.94	90,764	-0.08(-0.53%)
Aug 07, 2012	15.09	15.27	15.02	15.02	89,669	+0.06(+0.41%)
Aug 06, 2012	15.07	15.36	14.95	14.96	127,246	-0.08(-0.55%)
Aug 03, 2012	14.72	15.09	14.68	15.04	168,202	+0.58(+4.03%)
Aug 02, 2012	14.40	14.73	14.30	14.46	212,541	-0.04(-0.27%)
Aug 01, 2012	14.92	14.97	14.50	14.50	137,431	-0.35(-2.39%)
Jul 31, 2012	15.06	15.19	14.84	14.85	203,791	-0.24(-1.60%)
Jul 30, 2012	15.36	15.41	14.97	15.09	164,309	-0.28(-1.85%)
Jul 27, 2012	15.09	15.44	15.07	15.38	153,079	+0.36(+2.39%)
Jul 26, 2012	15.08	15.26	14.93	15.02	121,717	+0.17(+1.15%)
Jul 25, 2012	15.01	15.08	14.77	14.85	169,301	-0.05(-0.35%)
Jul 24, 2012	15.30	15.30	14.84	14.90	318,899	-0.35(-2.33%)
Jul 23, 2012	15.25	15.62	15.09	15.26	488,978	-0.48(-3.06%)
Jul 20, 2012	14.91	16.22	14.91	15.74	907,322	-1.56(-9.04%)
Jul 19, 2012	17.27	17.47	17.16	17.30	187,098	+0.02(+0.10%)
Jul 18, 2012	16.59	17.45	16.53	17.29	350,687	+0.66(+3.95%)
Jul 17, 2012	16.90	16.90	16.54	16.63	96,411	-0.14(-0.81%)
Jul 16, 2012	16.78	16.80	16.56	16.76	85,701	-0.11(-0.67%)
Jul 13, 2012	17.06	17.10	16.81	16.88	284,026	-0.16(-0.93%)
Jul 12, 2012	16.61	17.18	16.48	17.04	303,570	+0.31(+1.86%)
Jul 11, 2012	16.69	16.75	16.56	16.72	103,578	+0.04(+0.24%)
Jul 10, 2012	16.72	16.92	16.63	16.69	243,652	-0.04(-0.24%)
Jul 09, 2012	16.66	16.73	16.52	16.72	176,831	-0.00(-0.03%)
Jul 06, 2012	16.70	16.78	16.62	16.73	109,579	-0.12(-0.73%)
Jul 05, 2012	16.69	16.89	16.66	16.85	131,152	+0.10(+0.60%)
Jul 03, 2012	16.65	16.75	16.62	16.75	171,430	+0.07(+0.42%)
Jul 02, 2012	16.46	16.72	16.36	16.68	141,130	+0.22(+1.36%)
Jun 29, 2012	16.33	16.56	16.30	16.46	268,754	+0.49(+3.07%)
Jun 28, 2012	15.86	15.98	15.69	15.97	113,223	-0.06(-0.38%)
Jun 27, 2012	16.02	16.13	15.88	16.03	170,387	+0.01(+0.05%)
Jun 26, 2012	15.85	16.19	15.58	16.02	162,878	+0.14(+0.91%)
Jun 25, 2012	16.01	16.11	15.76	15.87	136,103	-0.38(-2.35%)
Jun 22, 2012	16.08	16.30	15.93	16.26	373,951	+0.29(+1.81%)
Jun 21, 2012	16.26	16.26	15.93	15.97	154,028	-0.33(-2.02%)
Jun 20, 2012	16.18	16.47	16.04	16.30	186,327	+0.06(+0.38%)
Jun 19, 2012	15.98	16.29	15.81	16.23	172,350	+0.30(+1.90%)
Jun 18, 2012	15.54	15.98	15.41	15.93	134,269	+0.35(+2.22%)
Jun 15, 2012	15.29	15.78	15.23	15.59	468,875	+0.37(+2.45%)
Jun 14, 2012	15.27	15.36	15.05	15.21	173,703	-0.09(-0.57%)
Jun 13, 2012	15.32	15.64	15.16	15.30	178,889	-0.01(-0.09%)
Jun 12, 2012	15.39	15.46	15.19	15.31	298,215	+0.00(+0.00%)
Jun 11, 2012	15.84	15.93	15.30	15.31	234,185	-0.45(-2.84%)
Jun 08, 2012	15.63	15.89	15.57	15.76	199,604	+0.09(+0.59%)
Jun 07, 2012	16.04	16.08	15.62	15.67	220,803	-0.18(-1.16%)
Jun 06, 2012	15.58	15.87	15.58	15.85	173,593	+0.43(+2.76%)
Jun 05, 2012	15.18	15.48	15.18	15.43	127,300	+0.14(+0.89%)
Jun 04, 2012	15.37	15.47	14.93	15.29	228,734	-0.04(-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.