Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.84	14.87	14.63	14.71	42,094	+0.09(+0.64%)
Aug 30, 2012	14.72	14.73	14.59	14.62	44,194	-0.09(-0.63%)
Aug 29, 2012	14.81	14.99	14.69	14.71	37,926	+0.00(+0.00%)
Aug 27, 2012	14.64	14.85	14.61	14.71	28,650	+0.11(+0.77%)
Aug 24, 2012	14.62	14.80	14.53	14.60	31,629	-0.08(-0.57%)
Aug 23, 2012	15.19	15.19	14.56	14.69	71,370	-0.49(-3.26%)
Aug 22, 2012	14.98	15.25	14.73	15.18	44,836	+0.14(+0.93%)
Aug 21, 2012	15.12	15.53	14.92	15.04	32,382	+0.05(+0.31%)
Aug 20, 2012	15.06	15.11	14.64	14.99	37,614	-0.05(-0.31%)
Aug 17, 2012	15.07	15.19	15.00	15.04	52,043	+0.02(+0.12%)
Aug 16, 2012	14.55	15.23	14.53	15.02	94,178	+0.62(+4.27%)
Aug 15, 2012	14.49	14.59	14.27	14.41	76,801	-0.19(-1.28%)
Aug 14, 2012	15.38	15.54	14.51	14.59	75,291	-0.72(-4.69%)
Aug 13, 2012	15.66	15.66	15.23	15.31	54,097	-0.38(-2.44%)
Aug 10, 2012	15.76	15.76	15.44	15.69	41,240	-0.06(-0.35%)
Aug 09, 2012	15.52	15.79	15.07	15.75	111,626	+0.17(+1.08%)
Aug 08, 2012	15.39	15.80	15.39	15.58	54,897	+0.12(+0.78%)
Aug 07, 2012	15.47	15.67	15.39	15.46	39,359	+0.06(+0.36%)
Aug 06, 2012	15.25	15.63	14.91	15.40	49,803	+0.12(+0.79%)
Aug 03, 2012	14.68	15.53	14.68	15.28	91,871	+0.81(+5.61%)
Aug 02, 2012	14.90	14.95	14.43	14.47	34,002	-0.53(-3.54%)
Aug 01, 2012	14.64	15.29	14.64	15.00	89,748	+0.41(+2.81%)
Jul 31, 2012	14.24	14.68	14.22	14.59	83,644	+0.35(+2.49%)
Jul 30, 2012	14.22	14.50	14.22	14.24	26,758	-0.03(-0.20%)
Jul 27, 2012	14.18	14.37	14.05	14.27	76,847	+0.16(+1.12%)
Jul 26, 2012	14.44	14.67	13.77	14.11	86,123	+0.01(+0.07%)
Jul 25, 2012	14.23	14.23	14.05	14.10	45,507	+0.05(+0.33%)
Jul 24, 2012	14.20	14.29	14.01	14.05	94,765	-0.11(-0.79%)
Jul 23, 2012	14.08	14.29	14.07	14.16	31,793	-0.21(-1.49%)
Jul 20, 2012	14.62	14.70	14.35	14.38	51,063	-0.36(-2.47%)
Jul 19, 2012	14.94	15.03	14.62	14.74	33,722	-0.17(-1.13%)
Jul 18, 2012	14.81	15.10	14.79	14.91	38,535	-0.02(-0.13%)
Jul 17, 2012	15.13	15.34	14.88	14.93	32,279	-0.09(-0.62%)
Jul 16, 2012	15.26	15.42	15.02	15.02	37,996	-0.27(-1.77%)
Jul 13, 2012	14.97	15.49	14.97	15.29	38,127	+0.44(+2.95%)
Jul 12, 2012	15.16	15.16	14.60	14.85	67,297	-0.51(-3.34%)
Jul 11, 2012	15.22	15.49	15.14	15.37	77,186	+0.08(+0.55%)
Jul 10, 2012	15.57	15.59	15.18	15.28	65,214	-0.05(-0.30%)
Jul 09, 2012	15.53	15.59	15.20	15.33	80,923	-0.21(-1.32%)
Jul 06, 2012	15.47	15.79	15.31	15.53	36,982	-0.13(-0.83%)
Jul 05, 2012	15.73	15.76	15.43	15.67	43,770	-0.17(-1.06%)
Jul 03, 2012	15.42	15.85	15.42	15.83	61,673	+0.39(+2.54%)
Jul 02, 2012	15.35	15.67	15.13	15.44	67,538	+0.13(+0.85%)
Jun 29, 2012	15.11	15.36	14.99	15.31	107,400	+0.65(+4.45%)
Jun 28, 2012	14.13	14.75	14.02	14.66	140,257	+0.32(+2.21%)
Jun 27, 2012	14.11	14.39	14.03	14.34	89,255	+0.30(+2.12%)
Jun 26, 2012	14.18	14.32	13.99	14.04	76,825	-0.06(-0.40%)
Jun 25, 2012	14.24	14.24	14.02	14.10	75,570	-0.31(-2.14%)
Jun 22, 2012	14.70	14.70	14.34	14.41	101,159	-0.12(-0.83%)
Jun 21, 2012	15.14	15.14	14.47	14.53	61,896	-0.66(-4.36%)
Jun 20, 2012	15.37	15.48	15.11	15.19	72,299	-0.25(-1.63%)
Jun 19, 2012	14.73	15.68	14.73	15.44	149,700	+0.74(+5.01%)
Jun 18, 2012	15.19	15.27	14.64	14.70	63,183	-0.56(-3.67%)
Jun 15, 2012	14.64	15.34	14.64	15.26	97,760	+0.62(+4.27%)
Jun 14, 2012	14.36	14.83	14.16	14.64	125,900	+0.35(+2.48%)
Jun 13, 2012	14.72	14.72	14.23	14.29	75,733	-0.36(-2.48%)
Jun 12, 2012	14.48	14.72	14.28	14.65	100,263	+0.30(+2.08%)
Jun 11, 2012	15.45	15.48	14.32	14.35	119,341	-0.93(-6.10%)
Jun 08, 2012	15.43	15.43	14.96	15.28	92,388	-0.25(-1.62%)
Jun 07, 2012	15.74	15.88	15.48	15.53	108,501	+0.11(+0.73%)
Jun 06, 2012	15.28	15.48	15.18	15.42	82,693	+0.33(+2.16%)
Jun 05, 2012	15.15	15.46	15.03	15.10	54,339	-0.22(-1.46%)
Jun 04, 2012	15.29	15.83	14.82	15.32	117,701	+0.17(+1.11%)

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.