Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.78	14.82	14.58	14.66	42,251	+0.09(+0.64%)
Aug 30, 2012	14.67	14.68	14.54	14.57	44,359	-0.09(-0.63%)
Aug 29, 2012	14.75	14.94	14.63	14.66	38,068	+0.00(+0.00%)
Aug 27, 2012	14.59	14.80	14.56	14.66	28,757	+0.11(+0.77%)
Aug 24, 2012	14.57	14.74	14.47	14.55	31,747	-0.08(-0.57%)
Aug 23, 2012	15.13	15.13	14.50	14.63	71,637	-0.49(-3.26%)
Aug 22, 2012	14.93	15.19	14.67	15.12	45,003	+0.14(+0.93%)
Aug 21, 2012	15.06	15.47	14.86	14.98	32,503	+0.05(+0.31%)
Aug 20, 2012	15.00	15.05	14.59	14.94	37,755	-0.05(-0.31%)
Aug 17, 2012	15.01	15.13	14.95	14.98	52,237	+0.02(+0.12%)
Aug 16, 2012	14.49	15.17	14.47	14.97	94,530	+0.61(+4.27%)
Aug 15, 2012	14.44	14.54	14.21	14.35	77,088	-0.19(-1.28%)
Aug 14, 2012	15.32	15.49	14.46	14.54	75,572	-0.72(-4.69%)
Aug 13, 2012	15.60	15.60	15.17	15.25	54,299	-0.38(-2.44%)
Aug 10, 2012	15.70	15.70	15.38	15.63	41,394	-0.06(-0.35%)
Aug 09, 2012	15.46	15.73	15.01	15.69	112,043	+0.17(+1.08%)
Aug 08, 2012	15.33	15.74	15.33	15.52	55,103	+0.12(+0.78%)
Aug 07, 2012	15.41	15.61	15.33	15.40	39,506	+0.06(+0.36%)
Aug 06, 2012	15.19	15.57	14.85	15.35	49,989	+0.12(+0.79%)
Aug 03, 2012	14.62	15.47	14.62	15.23	92,214	+0.81(+5.61%)
Aug 02, 2012	14.85	14.89	14.37	14.42	34,129	-0.53(-3.54%)
Aug 01, 2012	14.59	15.24	14.59	14.95	90,084	+0.41(+2.81%)
Jul 31, 2012	14.19	14.62	14.17	14.54	83,957	+0.35(+2.49%)
Jul 30, 2012	14.17	14.45	14.17	14.19	26,858	-0.03(-0.20%)
Jul 27, 2012	14.13	14.32	14.00	14.21	77,134	+0.16(+1.12%)
Jul 26, 2012	14.39	14.61	13.72	14.06	86,445	+0.01(+0.07%)
Jul 25, 2012	14.18	14.18	14.00	14.05	45,677	+0.05(+0.33%)
Jul 24, 2012	14.15	14.23	13.95	14.00	95,119	-0.11(-0.79%)
Jul 23, 2012	14.03	14.23	14.02	14.11	31,912	-0.21(-1.49%)
Jul 20, 2012	14.57	14.64	14.30	14.32	51,254	-0.36(-2.47%)
Jul 19, 2012	14.88	14.98	14.57	14.69	33,848	-0.17(-1.13%)
Jul 18, 2012	14.75	15.04	14.73	14.85	38,679	-0.02(-0.13%)
Jul 17, 2012	15.08	15.28	14.83	14.87	32,399	-0.09(-0.62%)
Jul 16, 2012	15.21	15.36	14.97	14.97	38,138	-0.27(-1.77%)
Jul 13, 2012	14.91	15.43	14.91	15.24	38,269	+0.44(+2.95%)
Jul 12, 2012	15.11	15.11	14.55	14.80	67,548	-0.51(-3.34%)
Jul 11, 2012	15.16	15.43	15.09	15.31	77,474	+0.08(+0.55%)
Jul 10, 2012	15.51	15.53	15.12	15.23	65,458	-0.05(-0.30%)
Jul 09, 2012	15.47	15.53	15.14	15.27	81,226	-0.20(-1.32%)
Jul 06, 2012	15.41	15.73	15.25	15.48	37,121	-0.13(-0.83%)
Jul 05, 2012	15.67	15.70	15.37	15.61	43,933	-0.17(-1.06%)
Jul 03, 2012	15.37	15.79	15.37	15.77	61,903	+0.39(+2.54%)
Jul 02, 2012	15.29	15.62	15.08	15.38	67,791	+0.13(+0.85%)
Jun 29, 2012	15.05	15.30	14.94	15.25	107,802	+0.65(+4.45%)
Jun 28, 2012	14.07	14.70	13.97	14.60	140,781	+0.32(+2.21%)
Jun 27, 2012	14.06	14.33	13.97	14.29	89,588	+0.30(+2.13%)
Jun 26, 2012	14.13	14.27	13.93	13.99	77,113	-0.06(-0.40%)
Jun 25, 2012	14.19	14.19	13.97	14.05	75,852	-0.31(-2.14%)
Jun 22, 2012	14.65	14.65	14.29	14.35	101,537	-0.12(-0.83%)
Jun 21, 2012	15.09	15.09	14.42	14.47	62,127	-0.66(-4.36%)
Jun 20, 2012	15.31	15.42	15.05	15.13	72,569	-0.25(-1.63%)
Jun 19, 2012	14.68	15.63	14.68	15.38	150,260	+0.73(+5.01%)
Jun 18, 2012	15.13	15.22	14.59	14.65	63,419	-0.56(-3.67%)
Jun 15, 2012	14.59	15.28	14.59	15.21	98,126	+0.62(+4.27%)
Jun 14, 2012	14.31	14.77	14.11	14.59	126,370	+0.35(+2.48%)
Jun 13, 2012	14.67	14.67	14.18	14.23	76,016	-0.36(-2.48%)
Jun 12, 2012	14.43	14.67	14.22	14.59	100,638	+0.30(+2.08%)
Jun 11, 2012	15.39	15.42	14.27	14.30	119,787	-0.93(-6.10%)
Jun 08, 2012	15.37	15.37	14.90	15.23	92,734	-0.25(-1.62%)
Jun 07, 2012	15.68	15.82	15.42	15.48	108,906	+0.11(+0.73%)
Jun 06, 2012	15.23	15.42	15.12	15.37	83,002	+0.33(+2.16%)
Jun 05, 2012	15.10	15.40	14.98	15.04	54,542	-0.22(-1.46%)
Jun 04, 2012	15.24	15.77	14.76	15.26	118,141	+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.