Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.71	14.77	14.52	14.58	208,543	+0.01(+0.07%)
Aug 30, 2012	14.56	14.64	14.37	14.57	190,330	-0.13(-0.87%)
Aug 29, 2012	14.47	14.77	14.37	14.70	201,692	+0.17(+1.19%)
Aug 27, 2012	14.87	14.95	14.44	14.53	258,933	-0.25(-1.69%)
Aug 24, 2012	14.78	15.00	14.69	14.78	198,584	-0.08(-0.55%)
Aug 23, 2012	14.77	14.93	14.67	14.86	236,781	+0.09(+0.59%)
Aug 22, 2012	14.76	14.99	14.67	14.77	310,279	-0.04(-0.28%)
Aug 21, 2012	14.88	15.08	14.73	14.81	349,559	-0.04(-0.24%)
Aug 20, 2012	14.77	15.02	14.77	14.85	521,327	+0.09(+0.59%)
Aug 17, 2012	14.60	14.84	14.50	14.76	538,994	+0.13(+0.90%)
Aug 16, 2012	14.16	14.71	14.16	14.63	514,779	+0.48(+3.38%)
Aug 15, 2012	13.95	14.17	13.95	14.15	302,476	+0.19(+1.39%)
Aug 14, 2012	14.22	14.27	13.92	13.96	430,046	-0.24(-1.69%)
Aug 13, 2012	14.46	14.82	14.15	14.20	1,300,081	-0.26(-1.83%)
Aug 10, 2012	14.27	14.49	14.27	14.46	84,489	+0.18(+1.25%)
Aug 09, 2012	14.18	14.43	14.18	14.28	93,727	+0.08(+0.54%)
Aug 08, 2012	14.30	14.35	14.18	14.21	126,886	-0.13(-0.92%)
Aug 07, 2012	14.26	14.47	14.24	14.34	302,743	+0.20(+1.41%)
Aug 06, 2012	13.77	14.34	13.77	14.14	331,383	+0.38(+2.74%)
Aug 03, 2012	13.55	13.83	13.43	13.76	234,380	+0.39(+2.89%)
Aug 02, 2012	13.34	13.48	13.18	13.38	276,659	-0.07(-0.49%)
Aug 01, 2012	14.13	14.19	13.44	13.44	554,787	-0.77(-5.45%)
Jul 31, 2012	14.34	14.46	14.18	14.22	269,991	-0.13(-0.89%)
Jul 30, 2012	14.59	14.67	14.26	14.35	164,006	-0.27(-1.85%)
Jul 27, 2012	14.36	14.67	14.28	14.62	215,965	+0.29(+1.99%)
Jul 26, 2012	14.61	14.62	14.29	14.33	110,997	-0.07(-0.46%)
Jul 25, 2012	14.62	14.67	14.33	14.40	178,550	-0.12(-0.81%)
Jul 24, 2012	14.64	14.66	14.37	14.51	448,732	-0.06(-0.38%)
Jul 23, 2012	14.41	14.58	14.21	14.57	221,958	-0.09(-0.63%)
Jul 20, 2012	14.49	14.80	14.34	14.66	306,345	+0.13(+0.88%)
Jul 19, 2012	14.71	14.77	14.51	14.53	303,497	-0.09(-0.59%)
Jul 18, 2012	14.52	14.70	14.52	14.62	292,110	+0.05(+0.35%)
Jul 17, 2012	14.62	14.67	14.44	14.57	308,271	-0.08(-0.52%)
Jul 16, 2012	14.73	14.77	14.56	14.65	317,676	-0.14(-0.96%)
Jul 13, 2012	14.67	14.85	14.67	14.79	107,725	+0.12(+0.83%)
Jul 12, 2012	14.53	14.78	14.43	14.67	259,390	-0.01(-0.03%)
Jul 11, 2012	14.71	14.71	14.36	14.67	173,301	+0.03(+0.21%)
Jul 10, 2012	14.98	15.01	14.55	14.64	349,470	-0.26(-1.74%)
Jul 09, 2012	15.08	15.08	14.85	14.90	464,006	-0.24(-1.58%)
Jul 06, 2012	15.12	15.25	15.00	15.14	227,462	-0.18(-1.20%)
Jul 05, 2012	15.31	15.47	15.09	15.32	113,979	-0.10(-0.63%)
Jul 03, 2012	15.20	15.43	15.10	15.42	78,708	+0.08(+0.53%)
Jul 02, 2012	14.98	15.34	14.98	15.34	280,408	+0.31(+2.03%)
Jun 29, 2012	14.77	15.17	14.77	15.03	349,353	+0.39(+2.64%)
Jun 28, 2012	14.48	14.65	14.32	14.65	209,891	-0.06(-0.38%)
Jun 27, 2012	14.56	14.72	14.54	14.70	157,978	+0.11(+0.73%)
Jun 26, 2012	14.43	14.64	14.35	14.60	188,147	+0.10(+0.70%)
Jun 25, 2012	14.44	14.53	14.25	14.49	231,928	-0.19(-1.28%)
Jun 22, 2012	14.53	14.77	14.43	14.68	519,182	+0.24(+1.69%)
Jun 21, 2012	14.60	14.71	14.32	14.44	422,630	-0.20(-1.39%)
Jun 20, 2012	14.66	14.69	14.47	14.64	252,471	-0.07(-0.45%)
Jun 19, 2012	14.26	14.81	14.26	14.71	362,821	+0.49(+3.48%)
Jun 18, 2012	14.26	14.37	14.13	14.21	348,173	-0.13(-0.89%)
Jun 15, 2012	14.11	14.43	14.05	14.34	349,009	+0.17(+1.19%)
Jun 14, 2012	14.09	14.24	13.95	14.17	261,080	+0.04(+0.25%)
Jun 13, 2012	14.34	14.42	14.07	14.14	284,209	-0.29(-1.98%)
Jun 12, 2012	14.51	14.52	14.24	14.42	281,160	-0.05(-0.35%)
Jun 11, 2012	15.09	15.09	14.46	14.47	371,260	-0.52(-3.50%)
Jun 08, 2012	14.67	15.17	14.41	15.00	375,211	+0.29(+1.97%)
Jun 07, 2012	15.02	16.10	14.66	14.71	818,759	-0.12(-0.79%)
Jun 06, 2012	14.61	14.83	14.43	14.82	162,020	+0.36(+2.50%)
Jun 05, 2012	14.03	14.46	14.03	14.46	304,288	+0.34(+2.42%)
Jun 04, 2012	14.13	14.32	13.81	14.12	524,974	+0.01(+0.04%)

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.