Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.06	16.28	15.93	16.27	38,614	+0.35(+2.20%)
Aug 30, 2012	15.74	15.92	15.67	15.92	22,421	+0.05(+0.32%)
Aug 29, 2012	15.92	16.00	15.74	15.86	22,958	+0.04(+0.27%)
Aug 27, 2012	15.83	15.95	15.71	15.82	17,464	-0.10(-0.64%)
Aug 24, 2012	15.72	15.94	15.68	15.92	14,910	+0.09(+0.60%)
Aug 23, 2012	15.79	16.04	15.79	15.83	22,778	-0.01(-0.05%)
Aug 22, 2012	15.92	15.92	15.79	15.84	22,250	-0.12(-0.75%)
Aug 21, 2012	15.92	16.04	15.79	15.96	36,223	+0.17(+1.08%)
Aug 20, 2012	15.74	15.83	15.62	15.79	27,893	-0.08(-0.49%)
Aug 17, 2012	15.90	15.94	15.67	15.86	36,274	-0.09(-0.59%)
Aug 16, 2012	15.92	16.03	15.69	15.96	20,899	-0.06(-0.37%)
Aug 15, 2012	15.14	16.02	15.12	16.02	25,856	+0.86(+5.70%)
Aug 14, 2012	15.06	15.16	14.97	15.15	22,965	+0.11(+0.74%)
Aug 13, 2012	15.27	15.31	14.93	15.04	10,860	-0.20(-1.29%)
Aug 10, 2012	15.71	15.83	15.20	15.24	24,855	-0.71(-4.45%)
Aug 09, 2012	14.99	16.04	14.89	15.95	24,672	+0.98(+6.51%)
Aug 08, 2012	15.13	15.21	14.92	14.97	14,587	-0.24(-1.57%)
Aug 07, 2012	14.79	15.27	14.76	15.21	48,314	+0.48(+3.25%)
Aug 06, 2012	14.79	14.85	14.64	14.73	44,129	+0.01(+0.06%)
Aug 03, 2012	14.75	14.80	14.55	14.73	88,746	+0.25(+1.71%)
Aug 02, 2012	14.01	14.55	13.96	14.48	43,289	+0.62(+4.44%)
Aug 01, 2012	14.61	14.76	13.86	13.86	32,684	-0.73(-4.99%)
Jul 31, 2012	14.56	14.86	14.56	14.59	57,619	+0.01(+0.06%)
Jul 30, 2012	14.61	14.72	14.52	14.58	36,690	-0.01(-0.06%)
Jul 27, 2012	14.29	14.66	14.21	14.59	70,709	+0.44(+3.08%)
Jul 26, 2012	14.72	14.72	14.02	14.15	43,637	-0.27(-1.84%)
Jul 25, 2012	14.26	14.63	14.15	14.42	24,593	+0.13(+0.90%)
Jul 24, 2012	14.37	14.71	14.19	14.29	27,111	-0.09(-0.59%)
Jul 23, 2012	14.46	14.79	14.35	14.38	18,077	-0.32(-2.15%)
Jul 20, 2012	15.08	15.08	14.67	14.69	29,829	-0.56(-3.65%)
Jul 19, 2012	15.33	15.43	15.14	15.25	30,944	-0.09(-0.56%)
Jul 18, 2012	14.97	15.43	14.97	15.33	24,088	+0.19(+1.24%)
Jul 17, 2012	14.90	15.23	14.76	15.15	35,335	+0.33(+2.19%)
Jul 16, 2012	14.86	14.97	14.56	14.82	49,918	+0.00(+0.00%)
Jul 13, 2012	14.66	14.90	14.55	14.82	29,549	+0.19(+1.29%)
Jul 12, 2012	14.69	14.76	14.37	14.63	31,046	-0.22(-1.50%)
Jul 11, 2012	15.41	15.41	14.80	14.85	19,224	-0.44(-2.91%)
Jul 10, 2012	15.80	16.13	15.30	15.30	26,014	-0.29(-1.87%)
Jul 09, 2012	15.51	15.98	15.51	15.59	16,240	-0.08(-0.49%)
Jul 06, 2012	15.99	16.13	15.56	15.67	11,283	-0.55(-3.38%)
Jul 05, 2012	16.01	16.51	15.86	16.21	22,325	-0.09(-0.53%)
Jul 03, 2012	15.97	16.30	15.89	16.30	8,875	+0.25(+1.55%)
Jul 02, 2012	15.84	16.21	15.54	16.05	24,233	+0.12(+0.75%)
Jun 29, 2012	15.27	15.93	15.23	15.93	29,424	+1.14(+7.69%)
Jun 28, 2012	15.21	15.45	14.56	14.79	20,732	-0.62(-4.00%)
Jun 27, 2012	15.12	15.47	15.12	15.41	14,451	+0.24(+1.58%)
Jun 26, 2012	15.17	15.28	15.08	15.17	13,264	-0.01(-0.06%)
Jun 25, 2012	14.97	15.32	14.97	15.18	22,871	-0.11(-0.73%)
Jun 22, 2012	15.18	15.39	15.07	15.29	68,359	+0.16(+1.07%)
Jun 21, 2012	15.79	15.80	15.07	15.13	45,658	-0.72(-4.54%)
Jun 20, 2012	15.80	15.89	15.68	15.85	24,231	+0.10(+0.65%)
Jun 19, 2012	15.69	15.92	15.12	15.74	59,821	+0.18(+1.15%)
Jun 18, 2012	15.66	15.70	15.36	15.56	40,379	-0.09(-0.60%)
Jun 15, 2012	15.53	15.80	15.53	15.66	87,659	+0.17(+1.10%)
Jun 14, 2012	15.44	15.79	15.37	15.49	27,612	+0.06(+0.39%)
Jun 13, 2012	15.48	15.70	15.32	15.43	39,232	-0.07(-0.44%)
Jun 12, 2012	15.27	15.56	15.16	15.50	22,399	+0.42(+2.78%)
Jun 11, 2012	15.64	15.74	15.08	15.08	50,043	-0.31(-2.00%)
Jun 08, 2012	15.23	15.60	15.15	15.38	40,780	+0.14(+0.90%)
Jun 07, 2012	15.74	16.26	15.02	15.25	35,587	-0.23(-1.49%)
Jun 06, 2012	15.21	15.60	15.02	15.48	28,083	+0.37(+2.43%)
Jun 05, 2012	15.24	15.50	14.98	15.11	28,970	-0.29(-1.89%)
Jun 04, 2012	15.10	15.56	15.10	15.40	58,227	+0.38(+2.51%)

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.