Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.39	15.44	15.20	15.21	4,428	-0.04(-0.26%)
Aug 30, 2012	15.32	15.32	15.25	15.25	2,910	+0.02(+0.13%)
Aug 29, 2012	15.26	15.29	15.23	15.23	6,923	+0.11(+0.73%)
Aug 27, 2012	15.13	15.18	15.12	15.12	2,101	-0.02(-0.16%)
Aug 24, 2012	15.27	15.27	15.13	15.14	5,128	-0.11(-0.69%)
Aug 23, 2012	15.27	15.27	14.92	15.25	3,758	+0.06(+0.39%)
Aug 22, 2012	15.29	15.29	15.19	15.19	2,633	+0.00(+0.00%)
Aug 21, 2012	15.31	15.31	15.16	15.19	14,497	-0.16(-1.05%)
Aug 20, 2012	15.56	15.57	15.35	15.35	5,416	-0.21(-1.34%)
Aug 17, 2012	15.64	15.64	15.56	15.56	352	-0.03(-0.19%)
Aug 16, 2012	15.55	15.59	15.55	15.59	390	+0.04(+0.26%)
Aug 15, 2012	15.55	15.55	15.55	15.55	3,388	-0.03(-0.19%)
Aug 14, 2012	15.53	15.58	15.53	15.58	3,347	+0.19(+1.22%)
Aug 13, 2012	15.52	15.55	15.31	15.39	7,148	-0.03(-0.18%)
Aug 10, 2012	15.44	15.64	15.38	15.42	7,941	+0.00(+0.00%)
Aug 09, 2012	15.56	15.61	15.42	15.42	3,096	-0.13(-0.84%)
Aug 08, 2012	15.53	15.55	15.52	15.55	1,795	+0.03(+0.19%)
Aug 07, 2012	15.87	15.87	15.43	15.52	15,090	-0.22(-1.40%)
Aug 06, 2012	15.61	15.83	15.59	15.74	4,743	+0.06(+0.38%)
Aug 03, 2012	15.82	15.82	15.68	15.68	7,156	-0.01(-0.06%)
Aug 02, 2012	15.67	15.74	15.67	15.69	7,798	-0.16(-1.01%)
Aug 01, 2012	15.69	15.85	15.65	15.85	12,260	+0.16(+1.02%)
Jul 31, 2012	15.62	15.86	15.62	15.69	5,873	-0.05(-0.32%)
Jul 30, 2012	15.77	15.92	15.65	15.74	8,404	-0.06(-0.38%)
Jul 27, 2012	15.85	15.85	15.75	15.80	13,172	+0.12(+0.76%)
Jul 26, 2012	15.77	15.77	15.65	15.68	9,907	-0.16(-1.01%)
Jul 25, 2012	15.85	15.85	15.83	15.84	1,213	-0.01(-0.06%)
Jul 24, 2012	15.85	15.85	15.85	15.85	2,374	+0.00(+0.00%)
Jul 23, 2012	15.86	15.91	15.85	15.85	4,598	-0.11(-0.69%)
Jul 20, 2012	15.86	15.96	15.86	15.96	2,451	-0.02(-0.13%)
Jul 19, 2012	15.98	16.00	15.98	15.98	1,845	+0.05(+0.31%)
Jul 18, 2012	15.84	15.94	15.71	15.93	3,475	+0.09(+0.57%)
Jul 17, 2012	15.84	15.84	15.84	15.84	1,245	+0.12(+0.76%)
Jul 16, 2012	15.85	15.88	15.58	15.72	6,197	-0.07(-0.44%)
Jul 13, 2012	15.78	15.92	15.77	15.79	3,578	+0.08(+0.53%)
Jul 12, 2012	15.77	15.77	15.68	15.71	7,194	-0.05(-0.34%)
Jul 11, 2012	15.77	15.77	15.68	15.76	6,172	-0.01(-0.06%)
Jul 10, 2012	15.77	15.77	15.68	15.77	4,480	-0.01(-0.06%)
Jul 09, 2012	15.79	15.80	15.78	15.78	5,218	+0.00(+0.00%)
Jul 06, 2012	15.61	15.78	15.60	15.78	7,697	+0.18(+1.15%)
Jul 05, 2012	15.75	15.75	15.59	15.60	6,328	-0.06(-0.38%)
Jul 03, 2012	15.72	15.75	15.61	15.66	1,132	+0.05(+0.32%)
Jul 02, 2012	15.75	15.75	15.61	15.61	11,018	-0.02(-0.10%)
Jun 29, 2012	15.75	15.75	15.61	15.63	6,308	-0.00(-0.03%)
Jun 28, 2012	15.66	15.66	15.60	15.63	2,700	-0.03(-0.19%)
Jun 27, 2012	15.67	15.70	15.59	15.66	2,691	+0.12(+0.77%)
Jun 26, 2012	15.59	15.68	15.53	15.54	4,224	-0.13(-0.83%)
Jun 25, 2012	15.67	15.67	15.63	15.67	3,481	+0.03(+0.19%)
Jun 22, 2012	15.64	15.64	15.55	15.64	2,283	+0.11(+0.71%)
Jun 21, 2012	15.50	15.64	15.49	15.53	14,936	-0.03(-0.19%)
Jun 20, 2012	15.59	15.65	15.49	15.56	7,896	+0.07(+0.45%)
Jun 19, 2012	15.70	15.70	15.49	15.49	4,700	-0.20(-1.27%)
Jun 18, 2012	15.70	15.70	15.62	15.69	3,046	+0.00(+0.00%)
Jun 15, 2012	15.70	15.70	15.65	15.69	2,409	+0.03(+0.19%)
Jun 14, 2012	15.70	15.70	15.61	15.66	7,288	+0.00(+0.00%)
Jun 13, 2012	15.70	15.70	15.65	15.66	3,688	-0.04(-0.25%)
Jun 12, 2012	15.70	15.70	15.55	15.70	4,365	+0.01(+0.06%)
Jun 11, 2012	15.67	15.69	15.57	15.69	7,538	+0.04(+0.26%)
Jun 08, 2012	15.46	15.65	15.46	15.65	9,326	+0.24(+1.56%)
Jun 07, 2012	15.65	15.65	15.40	15.41	11,618	-0.24(-1.53%)
Jun 06, 2012	15.75	15.75	15.65	15.65	9,266	-0.10(-0.63%)
Jun 05, 2012	15.70	15.75	15.63	15.75	23,290	+0.18(+1.16%)
Jun 04, 2012	15.61	15.75	15.27	15.57	31,097	+0.09(+0.58%)

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.