Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.98	15.98	15.70	15.92	149,791	+0.08(+0.50%)
Aug 30, 2012	15.86	15.93	15.78	15.84	104,004	-0.04(-0.25%)
Aug 29, 2012	15.64	16.09	15.64	15.88	170,877	+0.23(+1.46%)
Aug 27, 2012	15.56	15.79	15.35	15.65	100,469	+0.11(+0.70%)
Aug 24, 2012	15.51	15.66	15.37	15.54	106,335	-0.05(-0.32%)
Aug 23, 2012	16.02	16.14	15.58	15.59	178,852	-0.51(-3.14%)
Aug 22, 2012	16.23	16.35	16.05	16.10	121,011	-0.17(-1.04%)
Aug 21, 2012	16.69	16.91	16.20	16.27	204,884	-0.31(-1.85%)
Aug 20, 2012	16.42	16.62	16.36	16.58	240,177	+0.18(+1.09%)
Aug 17, 2012	16.33	16.43	16.08	16.40	181,035	+0.01(+0.06%)
Aug 16, 2012	16.35	16.49	16.13	16.39	97,177	+0.04(+0.24%)
Aug 15, 2012	16.12	16.63	16.12	16.35	137,910	+0.20(+1.23%)
Aug 14, 2012	16.34	16.39	16.05	16.15	200,101	-0.11(-0.67%)
Aug 13, 2012	16.32	16.41	16.16	16.26	219,865	-0.03(-0.18%)
Aug 10, 2012	15.93	16.34	15.76	16.29	302,116	+0.29(+1.80%)
Aug 09, 2012	16.09	16.26	15.95	16.00	155,715	-0.16(-0.98%)
Aug 08, 2012	16.15	16.32	16.00	16.16	189,281	+0.02(+0.12%)
Aug 07, 2012	16.02	16.54	15.87	16.14	359,370	+0.61(+3.96%)
Aug 06, 2012	15.61	15.77	15.36	15.52	239,600	-0.06(-0.38%)
Aug 03, 2012	15.46	15.94	15.22	15.58	188,139	+0.34(+2.21%)
Aug 02, 2012	15.45	15.85	14.92	15.25	272,268	-0.30(-1.91%)
Aug 01, 2012	16.29	16.40	15.54	15.54	317,481	-0.72(-4.45%)
Jul 31, 2012	16.30	16.52	16.18	16.27	189,329	-0.10(-0.61%)
Jul 30, 2012	16.65	16.84	16.37	16.37	111,362	-0.33(-1.96%)
Jul 27, 2012	16.17	16.86	16.04	16.69	162,924	+0.58(+3.57%)
Jul 26, 2012	16.08	16.25	16.00	16.12	177,200	+0.16(+0.99%)
Jul 25, 2012	16.39	16.43	15.92	15.96	136,977	-0.34(-2.07%)
Jul 24, 2012	16.53	16.62	16.24	16.30	232,735	-0.18(-1.08%)
Jul 23, 2012	16.43	16.58	16.33	16.48	237,017	-0.15(-0.89%)
Jul 20, 2012	16.61	16.79	16.38	16.62	267,761	+0.01(+0.06%)
Jul 19, 2012	16.46	16.66	16.44	16.62	216,986	+0.17(+1.03%)
Jul 18, 2012	16.51	16.61	16.20	16.45	356,501	-0.11(-0.66%)
Jul 17, 2012	16.37	16.72	16.19	16.56	195,021	+0.31(+1.89%)
Jul 16, 2012	16.11	16.45	16.01	16.25	245,799	+0.09(+0.55%)
Jul 13, 2012	16.16	16.22	15.96	16.16	201,425	+0.03(+0.18%)
Jul 12, 2012	16.18	16.24	15.91	16.13	174,089	-0.15(-0.91%)
Jul 11, 2012	16.27	16.39	16.13	16.28	258,021	+0.10(+0.61%)
Jul 10, 2012	16.21	16.32	16.03	16.18	150,084	+0.04(+0.25%)
Jul 09, 2012	16.24	16.32	16.00	16.14	318,011	-0.10(-0.61%)
Jul 06, 2012	16.23	16.43	16.18	16.24	148,335	-0.13(-0.79%)
Jul 05, 2012	16.14	16.39	16.14	16.37	134,916	+0.16(+0.98%)
Jul 03, 2012	15.85	16.21	15.81	16.21	125,756	+0.41(+2.57%)
Jul 02, 2012	15.73	15.89	15.60	15.80	414,102	+0.13(+0.82%)
Jun 29, 2012	15.46	15.67	15.24	15.67	282,395	+0.45(+2.93%)
Jun 28, 2012	14.96	15.23	14.95	15.23	325,227	+0.17(+1.12%)
Jun 27, 2012	14.68	15.08	14.64	15.06	243,316	+0.47(+3.19%)
Jun 26, 2012	14.37	14.65	14.26	14.59	276,323	+0.26(+1.80%)
Jun 25, 2012	14.36	14.46	14.09	14.34	257,494	-0.18(-1.23%)
Jun 22, 2012	14.09	14.63	14.05	14.51	1,475,487	+0.54(+3.83%)
Jun 21, 2012	14.17	14.38	13.89	13.98	233,798	-0.16(-1.12%)
Jun 20, 2012	14.17	14.33	13.89	14.14	143,021	+0.01(+0.07%)
Jun 19, 2012	14.05	14.33	13.75	14.13	307,908	+0.08(+0.56%)
Jun 18, 2012	14.13	14.13	13.70	14.05	213,447	-0.19(-1.32%)
Jun 15, 2012	14.16	14.32	14.00	14.24	403,014	+0.16(+1.13%)
Jun 14, 2012	13.83	14.30	13.71	14.08	320,847	+0.30(+2.16%)
Jun 13, 2012	13.78	13.94	13.63	13.78	333,901	-0.04(-0.29%)
Jun 12, 2012	13.67	13.82	13.44	13.82	245,291	+0.18(+1.31%)
Jun 11, 2012	13.89	13.90	13.63	13.64	278,014	-0.12(-0.86%)
Jun 08, 2012	13.66	13.82	13.55	13.76	214,423	+0.04(+0.29%)
Jun 07, 2012	14.03	14.06	13.66	13.72	270,592	-0.20(-1.42%)
Jun 06, 2012	13.73	14.08	13.62	13.92	337,314	+0.27(+1.96%)
Jun 05, 2012	13.35	13.68	13.24	13.65	477,301	+0.23(+1.70%)
Jun 04, 2012	13.39	13.53	13.08	13.42	511,471	+0.08(+0.59%)

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.