Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.83	14.98	14.85	14.92	191,372	+0.09(+0.61%)
Aug 30, 2012	14.94	14.94	14.82	14.83	151,701	-0.14(-0.94%)
Aug 29, 2012	15.05	15.05	14.95	14.97	348,397	-0.11(-0.73%)
Aug 27, 2012	15.13	15.15	15.05	15.08	191,524	-0.01(-0.07%)
Aug 24, 2012	15.00	15.13	14.98	15.09	201,634	+0.02(+0.15%)
Aug 23, 2012	15.10	15.12	15.01	15.07	217,462	-0.07(-0.48%)
Aug 22, 2012	15.14	15.16	15.05	15.14	187,056	-0.04(-0.26%)
Aug 21, 2012	15.28	15.34	15.16	15.18	426,563	-0.03(-0.20%)
Aug 20, 2012	15.20	15.23	15.12	15.21	187,214	+0.02(+0.13%)
Aug 17, 2012	15.19	15.20	15.13	15.19	357,127	+0.01(+0.07%)
Aug 16, 2012	15.09	15.21	15.05	15.18	370,229	+0.09(+0.60%)
Aug 15, 2012	15.05	15.11	15.01	15.09	261,834	+0.01(+0.07%)
Aug 14, 2012	15.09	15.10	15.04	15.08	222,231	+0.06(+0.40%)
Aug 13, 2012	15.05	15.09	14.94	15.02	160,110	-0.02(-0.13%)
Aug 10, 2012	14.98	15.07	14.95	15.04	523,426	-0.03(-0.20%)
Aug 09, 2012	15.05	15.11	15.01	15.07	142,993	-0.01(-0.07%)
Aug 08, 2012	15.03	15.12	15.00	15.08	130,994	+0.01(+0.07%)
Aug 07, 2012	15.07	15.12	14.82	15.07	178,851	+0.11(+0.74%)
Aug 06, 2012	14.95	14.99	14.90	14.96	175,779	+0.14(+0.94%)
Aug 03, 2012	14.75	14.87	14.73	14.82	137,868	+0.32(+2.21%)
Aug 02, 2012	14.55	14.63	14.42	14.50	169,514	-0.16(-1.09%)
Aug 01, 2012	14.78	14.78	14.66	14.66	137,600	-0.01(-0.04%)
Jul 31, 2012	14.79	14.84	14.65	14.67	102,584	-0.12(-0.84%)
Jul 30, 2012	14.73	14.81	14.73	14.79	88,511	+0.01(+0.07%)
Jul 27, 2012	14.60	14.80	14.58	14.78	120,031	+0.27(+1.86%)
Jul 26, 2012	14.47	14.55	14.45	14.51	142,854	+0.27(+1.90%)
Jul 25, 2012	14.29	14.31	14.15	14.24	99,445	+0.02(+0.14%)
Jul 24, 2012	14.34	14.34	14.13	14.22	127,014	-0.16(-1.11%)
Jul 23, 2012	14.28	14.40	14.23	14.38	127,737	-0.21(-1.43%)
Jul 20, 2012	14.65	14.65	14.56	14.59	101,449	-0.24(-1.63%)
Jul 19, 2012	14.80	14.85	14.78	14.83	106,758	+0.06(+0.41%)
Jul 18, 2012	14.64	14.77	14.64	14.77	120,278	+0.08(+0.54%)
Jul 17, 2012	14.63	14.70	14.50	14.69	99,093	+0.09(+0.62%)
Jul 16, 2012	14.51	14.62	14.49	14.60	158,459	+0.00(+0.00%)
Jul 13, 2012	14.45	14.62	14.44	14.60	147,820	+0.18(+1.25%)
Jul 12, 2012	14.37	14.44	14.25	14.42	102,411	-0.13(-0.89%)
Jul 11, 2012	14.53	14.57	14.39	14.55	103,833	+0.03(+0.21%)
Jul 10, 2012	14.63	14.67	14.46	14.52	71,671	-0.08(-0.55%)
Jul 09, 2012	14.59	14.60	14.52	14.60	113,545	+0.00(+0.00%)
Jul 06, 2012	14.53	14.61	14.50	14.60	85,300	-0.15(-1.02%)
Jul 05, 2012	14.80	14.80	14.71	14.75	143,671	-0.15(-1.00%)
Jul 03, 2012	14.76	14.90	14.67	14.90	66,387	+0.20(+1.35%)
Jul 02, 2012	14.63	14.74	14.54	14.70	146,297	+0.10(+0.68%)
Jun 29, 2012	14.56	14.63	14.50	14.60	191,162	+0.39(+2.74%)
Jun 28, 2012	14.07	14.21	14.01	14.21	138,936	+0.03(+0.21%)
Jun 27, 2012	14.07	14.18	14.01	14.18	202,074	+0.13(+0.93%)
Jun 26, 2012	14.03	14.08	13.94	14.05	146,155	+0.11(+0.79%)
Jun 25, 2012	13.98	13.98	13.90	13.94	213,042	-0.20(-1.41%)
Jun 22, 2012	14.08	14.17	14.07	14.14	80,795	+0.13(+0.94%)
Jun 21, 2012	14.29	14.38	14.00	14.01	186,339	-0.35(-2.44%)
Jun 20, 2012	14.33	14.41	14.25	14.36	101,377	+0.03(+0.21%)
Jun 19, 2012	14.16	14.39	14.16	14.33	141,387	+0.27(+1.92%)
Jun 18, 2012	14.03	14.07	13.94	14.06	141,073	-0.02(-0.14%)
Jun 15, 2012	14.04	14.08	14.00	14.08	98,726	-0.08(-0.56%)
Jun 14, 2012	14.15	14.21	14.10	14.16	83,816	+0.07(+0.50%)
Jun 13, 2012	14.12	14.22	14.06	14.09	140,545	-0.09(-0.63%)
Jun 12, 2012	14.05	14.19	14.02	14.18	112,399	+0.18(+1.29%)
Jun 11, 2012	14.27	14.27	13.99	14.00	113,687	-0.14(-0.99%)
Jun 08, 2012	14.12	14.14	13.99	14.14	81,189	+0.02(+0.14%)
Jun 07, 2012	14.31	14.33	14.11	14.12	163,298	-0.01(-0.07%)
Jun 06, 2012	13.89	14.13	13.86	14.13	167,924	+0.31(+2.24%)
Jun 05, 2012	13.67	13.82	13.67	13.82	395,228	+0.11(+0.80%)
Jun 04, 2012	13.74	13.80	13.62	13.71	271,991	+0.01(+0.07%)

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.