Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.49	15.52	15.32	15.37	900,468	+0.18(+1.18%)
Aug 30, 2012	15.35	15.35	15.15	15.19	215,674	-0.19(-1.21%)
Aug 29, 2012	15.41	15.44	15.34	15.38	294,233	-0.12(-0.77%)
Aug 27, 2012	15.51	15.58	15.47	15.50	132,956	+0.09(+0.58%)
Aug 24, 2012	15.31	15.53	15.27	15.41	311,317	-0.07(-0.48%)
Aug 23, 2012	15.49	15.56	15.40	15.48	663,949	-0.18(-1.14%)
Aug 22, 2012	15.55	15.68	15.50	15.66	526,212	-0.01(-0.05%)
Aug 21, 2012	15.66	15.79	15.62	15.67	1,852,747	+0.21(+1.35%)
Aug 20, 2012	15.40	15.47	15.32	15.46	133,207	+0.00(+0.00%)
Aug 17, 2012	15.47	15.49	15.38	15.46	227,965	-0.02(-0.14%)
Aug 16, 2012	15.30	15.53	15.30	15.48	176,463	+0.28(+1.82%)
Aug 15, 2012	15.21	15.28	15.21	15.21	644,745	-0.03(-0.20%)
Aug 14, 2012	15.26	15.30	15.20	15.23	197,925	+0.01(+0.10%)
Aug 13, 2012	15.22	15.29	15.14	15.22	140,242	-0.02(-0.15%)
Aug 10, 2012	15.08	15.25	15.05	15.24	304,579	-0.02(-0.15%)
Aug 09, 2012	15.18	15.31	15.17	15.26	741,941	-0.02(-0.15%)
Aug 08, 2012	15.18	15.32	15.17	15.29	803,129	-0.10(-0.63%)
Aug 07, 2012	15.35	15.47	15.34	15.38	727,935	+0.24(+1.60%)
Aug 06, 2012	15.15	15.24	15.12	15.14	567,178	+0.14(+0.92%)
Aug 03, 2012	14.72	15.08	14.68	15.00	801,932	+0.84(+5.89%)
Aug 02, 2012	14.33	14.47	14.03	14.17	1,157,412	-0.42(-2.86%)
Aug 01, 2012	14.73	14.74	14.59	14.59	424,102	+0.04(+0.31%)
Jul 31, 2012	14.60	14.68	14.54	14.54	408,241	-0.11(-0.76%)
Jul 30, 2012	14.54	14.70	14.53	14.65	537,366	-0.10(-0.66%)
Jul 27, 2012	14.47	14.82	14.44	14.75	936,094	+0.49(+3.45%)
Jul 26, 2012	14.12	14.28	14.11	14.26	1,201,345	+0.70(+5.17%)
Jul 25, 2012	13.64	13.65	13.47	13.56	652,963	+0.14(+1.06%)
Jul 24, 2012	13.62	13.62	13.30	13.42	928,188	-0.22(-1.59%)
Jul 23, 2012	13.55	13.67	13.45	13.63	1,189,065	-0.41(-2.92%)
Jul 20, 2012	14.09	14.12	14.00	14.04	1,385,297	-0.43(-2.94%)
Jul 19, 2012	14.41	14.50	14.36	14.47	686,204	+0.12(+0.83%)
Jul 18, 2012	14.14	14.37	14.13	14.35	561,701	+0.16(+1.10%)
Jul 17, 2012	14.15	14.21	13.92	14.19	1,564,937	+0.13(+0.90%)
Jul 16, 2012	13.99	14.11	13.91	14.06	970,325	+0.01(+0.05%)
Jul 13, 2012	13.83	14.09	13.83	14.06	677,141	+0.20(+1.45%)
Jul 12, 2012	13.80	13.88	13.70	13.86	239,555	-0.10(-0.69%)
Jul 11, 2012	13.96	14.04	13.84	13.95	568,429	+0.01(+0.05%)
Jul 10, 2012	14.18	14.21	13.92	13.94	516,100	-0.14(-1.01%)
Jul 09, 2012	14.06	14.09	13.97	14.09	308,411	-0.01(-0.05%)
Jul 06, 2012	14.19	14.21	14.00	14.09	450,885	-0.27(-1.87%)
Jul 05, 2012	14.44	14.46	14.31	14.36	2,584,645	-0.47(-3.17%)
Jul 03, 2012	14.70	14.85	14.69	14.83	283,894	+0.07(+0.51%)
Jul 02, 2012	14.60	14.77	14.62	14.76	470,199	+0.16(+1.07%)
Jun 29, 2012	14.44	14.62	14.41	14.60	1,163,917	+0.82(+5.95%)
Jun 28, 2012	13.65	13.81	13.57	13.78	2,507,713	-0.01(-0.05%)
Jun 27, 2012	13.66	13.83	13.63	13.79	2,280,303	+0.16(+1.20%)
Jun 26, 2012	13.62	13.67	13.48	13.62	506,736	+0.00(+0.00%)
Jun 25, 2012	13.65	13.65	13.52	13.62	825,307	-0.42(-2.97%)
Jun 22, 2012	14.08	14.09	13.93	14.04	473,768	+0.13(+0.91%)
Jun 21, 2012	14.33	14.36	13.91	13.91	868,316	-0.38(-2.63%)
Jun 20, 2012	14.23	14.41	14.14	14.29	1,628,725	+0.07(+0.46%)
Jun 19, 2012	14.04	14.33	14.00	14.23	2,063,431	+0.32(+2.30%)
Jun 18, 2012	13.91	14.01	13.83	13.91	883,528	-0.19(-1.34%)
Jun 15, 2012	13.91	14.10	13.91	14.10	1,431,208	+0.33(+2.37%)
Jun 14, 2012	13.63	13.84	13.60	13.77	1,424,835	+0.15(+1.07%)
Jun 13, 2012	13.62	13.78	13.58	13.62	3,353,983	-0.14(-1.00%)
Jun 12, 2012	13.67	13.78	13.49	13.76	2,462,611	+0.18(+1.34%)
Jun 11, 2012	13.95	13.96	13.58	13.58	1,430,853	-0.17(-1.27%)
Jun 08, 2012	13.59	13.79	13.54	13.75	2,156,666	-0.04(-0.26%)
Jun 07, 2012	14.03	14.04	13.76	13.79	694,692	-0.09(-0.68%)
Jun 06, 2012	13.52	13.88	13.52	13.88	1,601,748	+0.52(+3.86%)
Jun 05, 2012	13.28	13.39	13.27	13.37	796,369	+0.08(+0.60%)
Jun 04, 2012	13.30	13.35	13.17	13.29	3,281,598	+0.18(+1.39%)

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.