Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.59	15.68	15.29	15.29	2,417,258	-0.23(-1.47%)
Aug 30, 2012	15.57	15.60	15.38	15.52	592,281	-0.01(-0.09%)
Aug 29, 2012	15.44	15.58	15.41	15.53	1,399,931	-0.05(-0.29%)
Aug 27, 2012	15.83	15.83	15.57	15.57	490,534	-0.12(-0.78%)
Aug 24, 2012	15.71	15.72	15.48	15.70	1,082,579	-0.18(-1.12%)
Aug 23, 2012	16.05	16.13	15.81	15.88	2,687,351	-0.20(-1.22%)
Aug 22, 2012	15.93	16.13	15.89	16.07	3,068,394	+0.15(+0.94%)
Aug 21, 2012	16.03	16.22	15.89	15.92	650,582	-0.11(-0.68%)
Aug 20, 2012	16.07	16.17	16.00	16.03	858,888	-0.04(-0.26%)
Aug 17, 2012	16.05	16.08	15.90	16.07	1,253,758	+0.01(+0.09%)
Aug 16, 2012	16.01	16.09	15.83	16.06	1,568,767	+0.12(+0.74%)
Aug 15, 2012	15.97	16.08	15.89	15.94	1,532,762	-0.10(-0.65%)
Aug 14, 2012	16.18	16.19	15.99	16.04	1,061,387	-0.00(-0.03%)
Aug 13, 2012	16.25	16.25	15.99	16.05	1,221,110	-0.15(-0.93%)
Aug 10, 2012	16.07	16.21	15.94	16.20	1,278,664	+0.12(+0.74%)
Aug 09, 2012	16.19	16.27	15.96	16.08	1,139,292	+0.01(+0.06%)
Aug 08, 2012	15.93	16.10	15.86	16.07	1,104,491	+0.05(+0.31%)
Aug 07, 2012	16.36	16.51	16.01	16.02	1,490,232	-0.31(-1.92%)
Aug 06, 2012	16.42	16.72	16.26	16.34	2,294,543	-0.05(-0.33%)
Aug 03, 2012	15.94	16.70	15.90	16.39	2,990,448	+0.76(+4.83%)
Aug 02, 2012	15.47	15.83	15.39	15.63	2,608,482	-0.04(-0.23%)
Aug 01, 2012	15.62	15.75	15.38	15.67	1,238,018	+0.23(+1.50%)
Jul 31, 2012	15.58	15.60	15.38	15.44	992,513	-0.20(-1.28%)
Jul 30, 2012	15.65	15.70	15.57	15.64	729,870	-0.10(-0.61%)
Jul 27, 2012	15.51	15.90	15.51	15.73	1,874,245	+0.48(+3.16%)
Jul 26, 2012	15.24	15.34	14.96	15.25	1,363,052	+0.18(+1.21%)
Jul 25, 2012	14.68	15.18	14.61	15.07	1,798,258	+0.39(+2.67%)
Jul 24, 2012	14.82	14.83	14.54	14.68	1,667,182	-0.07(-0.49%)
Jul 23, 2012	14.86	14.88	14.66	14.75	1,539,167	-0.52(-3.40%)
Jul 20, 2012	15.40	15.43	15.23	15.27	881,189	-0.36(-2.33%)
Jul 19, 2012	15.62	15.75	15.61	15.63	626,522	+0.04(+0.23%)
Jul 18, 2012	15.42	15.71	15.42	15.60	1,062,327	+0.01(+0.09%)
Jul 17, 2012	15.52	15.59	15.37	15.58	924,923	+0.06(+0.38%)
Jul 16, 2012	15.46	15.61	15.39	15.52	881,690	-0.11(-0.73%)
Jul 13, 2012	15.43	15.93	15.26	15.64	1,995,804	+0.60(+4.00%)
Jul 12, 2012	14.96	15.14	14.89	15.04	982,086	-0.29(-1.87%)
Jul 11, 2012	15.29	15.42	15.15	15.32	1,004,470	+0.00(+0.00%)
Jul 10, 2012	15.40	15.47	15.22	15.32	1,190,955	+0.11(+0.72%)
Jul 09, 2012	15.32	15.32	15.07	15.22	1,172,996	+0.03(+0.21%)
Jul 06, 2012	15.12	15.25	15.08	15.18	1,450,491	-0.11(-0.74%)
Jul 05, 2012	15.32	15.39	15.16	15.30	996,409	-0.16(-1.03%)
Jul 03, 2012	15.12	15.46	15.10	15.46	973,865	+0.42(+2.82%)
Jul 02, 2012	14.87	15.03	14.78	15.03	1,100,959	+0.19(+1.29%)
Jun 29, 2012	14.55	14.84	14.55	14.84	1,514,002	+0.74(+5.23%)
Jun 28, 2012	14.00	14.12	13.83	14.10	1,144,820	-0.08(-0.58%)
Jun 27, 2012	14.14	14.21	14.04	14.19	1,137,844	+0.11(+0.78%)
Jun 26, 2012	13.99	14.14	13.89	14.08	1,154,359	+0.23(+1.66%)
Jun 25, 2012	13.64	13.86	13.63	13.85	1,563,841	-0.08(-0.58%)
Jun 22, 2012	13.84	13.94	13.72	13.93	1,088,228	+0.29(+2.12%)
Jun 21, 2012	14.00	14.04	13.63	13.64	1,418,165	-0.32(-2.27%)
Jun 20, 2012	13.93	14.04	13.80	13.96	1,121,886	+0.03(+0.19%)
Jun 19, 2012	13.92	14.01	13.74	13.93	1,483,571	+0.24(+1.75%)
Jun 18, 2012	13.49	13.77	13.35	13.69	1,551,740	-0.10(-0.72%)
Jun 15, 2012	13.87	13.95	13.76	13.79	2,484,797	+0.31(+2.31%)
Jun 14, 2012	13.80	13.80	13.44	13.48	1,814,914	-0.47(-3.37%)
Jun 13, 2012	14.05	14.05	13.87	13.95	2,100,799	-0.27(-1.88%)
Jun 12, 2012	13.81	14.23	13.81	14.21	2,856,516	+0.61(+4.52%)
Jun 11, 2012	13.75	13.87	13.59	13.60	1,966,307	-0.06(-0.46%)
Jun 08, 2012	13.75	13.75	13.53	13.66	1,352,510	-0.21(-1.53%)
Jun 07, 2012	13.70	14.08	13.68	13.87	3,109,085	+0.45(+3.33%)
Jun 06, 2012	13.07	13.47	13.07	13.43	2,358,231	+0.75(+5.95%)
Jun 05, 2012	12.68	12.83	12.58	12.67	1,496,548	+0.00(+0.00%)
Jun 04, 2012	12.58	12.91	12.57	12.67	2,057,597	+0.22(+1.78%)

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.