Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.31	16.39	16.21	16.31	13,072	+0.19(+1.19%)
Aug 30, 2012	16.19	16.21	16.12	16.12	16,363	-0.24(-1.45%)
Aug 29, 2012	16.38	16.40	16.31	16.35	9,678	+0.04(+0.25%)
Aug 27, 2012	16.37	16.37	16.31	16.31	26,534	-0.07(-0.43%)
Aug 24, 2012	16.31	16.41	16.28	16.38	77,779	+0.02(+0.14%)
Aug 23, 2012	16.39	16.42	16.33	16.36	32,964	-0.10(-0.60%)
Aug 22, 2012	16.36	16.46	16.32	16.46	25,747	+0.03(+0.18%)
Aug 21, 2012	16.48	16.55	16.34	16.43	145,615	+0.02(+0.11%)
Aug 20, 2012	16.38	16.44	16.37	16.41	15,887	-0.05(-0.28%)
Aug 17, 2012	16.51	16.53	16.43	16.46	17,101	-0.06(-0.35%)
Aug 16, 2012	16.41	16.53	16.37	16.52	49,096	+0.09(+0.53%)
Aug 15, 2012	16.34	16.44	16.32	16.43	27,777	+0.01(+0.07%)
Aug 14, 2012	16.46	16.49	16.42	16.42	8,070	-0.02(-0.14%)
Aug 13, 2012	16.42	16.46	16.33	16.44	21,716	+0.00(+0.00%)
Aug 10, 2012	16.41	16.45	16.38	16.44	11,350	-0.02(-0.11%)
Aug 09, 2012	16.41	16.53	16.40	16.46	7,412	-0.08(-0.49%)
Aug 08, 2012	16.42	16.56	16.35	16.54	114,764	-0.05(-0.28%)
Aug 07, 2012	16.50	16.60	16.50	16.59	192,647	+0.07(+0.42%)
Aug 06, 2012	16.55	16.63	16.51	16.52	14,205	+0.10(+0.64%)
Aug 03, 2012	16.35	16.45	16.35	16.41	66,336	+0.45(+2.80%)
Aug 02, 2012	16.00	16.09	15.89	15.97	27,039	-0.12(-0.72%)
Aug 01, 2012	16.23	16.23	16.08	16.08	24,366	-0.01(-0.07%)
Jul 31, 2012	16.10	16.16	16.06	16.09	41,174	-0.03(-0.18%)
Jul 30, 2012	16.11	16.17	16.06	16.12	33,349	-0.05(-0.32%)
Jul 27, 2012	15.95	16.17	15.95	16.17	55,364	+0.25(+1.56%)
Jul 26, 2012	15.84	15.93	15.82	15.93	5,253	+0.35(+2.26%)
Jul 25, 2012	15.58	15.63	15.56	15.57	8,029	+0.17(+1.12%)
Jul 24, 2012	15.54	15.54	15.34	15.40	20,843	-0.12(-0.79%)
Jul 23, 2012	15.37	15.58	15.37	15.52	16,562	-0.20(-1.29%)
Jul 20, 2012	15.80	15.80	15.71	15.73	34,649	-0.26(-1.63%)
Jul 19, 2012	15.91	16.01	15.91	15.99	15,650	+0.07(+0.47%)
Jul 18, 2012	15.78	15.95	15.78	15.91	24,407	+0.01(+0.04%)
Jul 17, 2012	15.80	15.91	15.72	15.91	33,013	+0.25(+1.59%)
Jul 16, 2012	15.53	15.66	15.53	15.66	78,563	+0.03(+0.22%)
Jul 13, 2012	15.54	15.64	15.54	15.62	14,572	+0.22(+1.43%)
Jul 12, 2012	15.36	15.40	15.25	15.40	6,947	-0.12(-0.75%)
Jul 11, 2012	15.56	15.61	15.46	15.52	43,684	+0.16(+1.05%)
Jul 10, 2012	15.56	15.56	15.29	15.36	49,446	-0.12(-0.78%)
Jul 09, 2012	15.45	15.49	15.39	15.48	45,272	-0.07(-0.45%)
Jul 06, 2012	15.55	15.58	15.46	15.55	14,853	-0.12(-0.78%)
Jul 05, 2012	15.59	15.69	15.55	15.67	9,415	-0.06(-0.37%)
Jul 03, 2012	15.59	15.74	15.54	15.73	32,745	+0.19(+1.23%)
Jul 02, 2012	15.44	15.55	15.41	15.54	35,471	+0.08(+0.49%)
Jun 29, 2012	15.39	15.47	15.34	15.46	36,597	+0.63(+4.27%)
Jun 28, 2012	14.80	14.87	14.80	14.83	65,816	-0.24(-1.62%)
Jun 27, 2012	14.98	15.08	14.98	15.07	9,544	+0.24(+1.60%)
Jun 26, 2012	14.80	14.83	14.71	14.83	11,519	+0.21(+1.45%)
Jun 25, 2012	14.69	14.69	14.55	14.62	17,957	-0.20(-1.33%)
Jun 22, 2012	14.84	14.84	14.75	14.82	79,792	+0.18(+1.20%)
Jun 21, 2012	15.04	15.04	14.64	14.64	16,734	-0.48(-3.17%)
Jun 20, 2012	15.05	15.19	15.05	15.12	16,141	+0.02(+0.15%)
Jun 19, 2012	15.06	15.18	15.06	15.10	28,246	+0.20(+1.32%)
Jun 18, 2012	14.83	14.90	14.83	14.90	2,707	+0.06(+0.39%)
Jun 15, 2012	14.71	14.85	14.71	14.85	76,955	+0.15(+1.04%)
Jun 14, 2012	14.52	14.70	14.52	14.69	15,331	+0.19(+1.31%)
Jun 13, 2012	14.52	14.66	14.49	14.50	12,635	-0.12(-0.82%)
Jun 12, 2012	14.55	14.65	14.46	14.62	14,350	+0.22(+1.55%)
Jun 11, 2012	14.69	14.69	14.40	14.40	11,271	-0.22(-1.53%)
Jun 08, 2012	14.46	14.63	14.43	14.62	79,150	-0.10(-0.66%)
Jun 07, 2012	14.96	14.96	14.67	14.72	21,443	-0.07(-0.47%)
Jun 06, 2012	14.50	14.79	14.50	14.79	40,775	+0.60(+4.25%)
Jun 05, 2012	14.10	14.20	14.10	14.19	108,458	+0.09(+0.61%)
Jun 04, 2012	14.16	14.18	14.02	14.10	38,376	+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.