Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.95	16.02	15.80	15.89	1,465,163	+0.04(+0.23%)
Aug 30, 2012	15.83	15.93	15.69	15.86	1,036,227	-0.08(-0.49%)
Aug 29, 2012	15.86	15.99	15.80	15.93	1,297,213	+0.20(+1.26%)
Aug 27, 2012	15.90	15.97	15.68	15.74	714,503	-0.07(-0.42%)
Aug 24, 2012	15.65	15.86	15.64	15.80	1,299,429	+0.11(+0.71%)
Aug 23, 2012	15.94	16.00	15.65	15.69	1,220,476	-0.27(-1.68%)
Aug 22, 2012	16.07	16.27	15.91	15.96	1,685,590	-0.12(-0.77%)
Aug 21, 2012	16.17	16.36	16.04	16.08	2,351,786	-0.02(-0.10%)
Aug 20, 2012	16.20	16.21	16.02	16.10	2,298,135	-0.17(-1.02%)
Aug 17, 2012	15.93	16.29	15.78	16.26	2,580,088	+0.39(+2.44%)
Aug 16, 2012	15.83	15.93	15.74	15.88	1,432,486	+0.06(+0.37%)
Aug 15, 2012	15.52	15.84	15.51	15.82	2,522,050	+0.29(+1.86%)
Aug 14, 2012	15.48	15.72	15.46	15.53	1,580,705	+0.07(+0.43%)
Aug 13, 2012	15.50	15.52	15.27	15.46	1,986,369	-0.12(-0.74%)
Aug 10, 2012	15.65	15.67	15.43	15.58	1,425,353	-0.14(-0.89%)
Aug 09, 2012	15.69	15.78	15.60	15.72	942,585	+0.01(+0.05%)
Aug 08, 2012	15.62	15.80	15.61	15.71	1,700,590	-0.02(-0.10%)
Aug 07, 2012	15.65	15.89	15.54	15.73	2,136,304	+0.19(+1.22%)
Aug 06, 2012	15.77	15.86	15.51	15.54	1,530,231	-0.09(-0.58%)
Aug 03, 2012	15.13	15.74	15.13	15.63	2,904,511	+0.73(+4.88%)
Aug 02, 2012	15.01	15.20	14.71	14.90	2,904,743	-0.19(-1.26%)
Aug 01, 2012	15.10	15.23	15.02	15.09	2,900,343	+0.07(+0.44%)
Jul 31, 2012	15.06	15.22	15.03	15.03	2,511,526	-0.08(-0.55%)
Jul 30, 2012	15.26	15.37	15.02	15.11	3,389,334	-0.15(-0.97%)
Jul 27, 2012	15.01	15.40	14.90	15.26	3,928,300	+0.33(+2.21%)
Jul 26, 2012	15.03	15.13	14.78	14.93	4,585,895	+0.17(+1.12%)
Jul 25, 2012	14.84	15.01	14.70	14.76	2,936,901	-0.06(-0.42%)
Jul 24, 2012	14.98	15.21	14.51	14.82	8,089,674	-0.51(-3.31%)
Jul 23, 2012	15.25	15.39	15.04	15.33	3,616,861	-0.13(-0.85%)
Jul 20, 2012	15.77	15.78	15.44	15.46	3,161,698	-0.42(-2.65%)
Jul 19, 2012	16.12	16.24	15.84	15.88	2,405,905	-0.17(-1.08%)
Jul 18, 2012	16.01	16.21	15.87	16.06	3,490,033	+0.02(+0.10%)
Jul 17, 2012	15.88	16.08	15.60	16.04	2,188,060	+0.31(+1.99%)
Jul 16, 2012	15.67	15.92	15.60	15.73	1,826,306	+0.02(+0.16%)
Jul 13, 2012	15.41	15.76	15.41	15.70	2,534,081	+0.31(+2.04%)
Jul 12, 2012	15.51	15.54	15.27	15.39	2,452,347	-0.24(-1.53%)
Jul 11, 2012	15.49	15.69	15.35	15.63	4,010,650	+0.12(+0.80%)
Jul 10, 2012	15.94	16.03	15.39	15.50	3,231,728	-0.26(-1.68%)
Jul 09, 2012	15.99	16.06	15.69	15.77	2,422,361	-0.24(-1.50%)
Jul 06, 2012	15.86	16.08	15.69	16.01	2,113,200	-0.02(-0.15%)
Jul 05, 2012	16.25	16.25	15.98	16.03	2,315,047	-0.23(-1.42%)
Jul 03, 2012	16.21	16.36	16.13	16.26	1,004,324	+0.06(+0.36%)
Jul 02, 2012	16.12	16.24	15.79	16.21	2,717,350	+0.17(+1.08%)
Jun 29, 2012	16.02	16.08	15.87	16.03	2,812,204	+0.36(+2.26%)
Jun 28, 2012	15.70	15.75	15.31	15.68	3,279,561	-0.17(-1.09%)
Jun 27, 2012	15.56	15.88	15.40	15.85	2,068,722	+0.34(+2.18%)
Jun 26, 2012	15.23	15.64	15.15	15.51	3,552,598	+0.28(+1.84%)
Jun 25, 2012	15.57	15.57	15.13	15.23	3,115,373	-0.56(-3.55%)
Jun 22, 2012	15.77	15.89	15.70	15.79	2,268,151	+0.13(+0.82%)
Jun 21, 2012	16.22	16.35	15.64	15.67	2,476,346	-0.53(-3.29%)
Jun 20, 2012	16.03	16.43	16.02	16.20	4,882,100	+0.12(+0.77%)
Jun 19, 2012	15.69	16.18	15.69	16.07	4,987,541	+0.52(+3.34%)
Jun 18, 2012	15.33	15.60	15.21	15.55	2,946,619	+0.12(+0.75%)
Jun 15, 2012	15.14	15.50	15.04	15.44	3,682,303	+0.28(+1.85%)
Jun 14, 2012	14.81	15.19	14.76	15.16	2,495,340	+0.37(+2.51%)
Jun 13, 2012	14.80	15.10	14.68	14.79	2,340,258	-0.13(-0.89%)
Jun 12, 2012	14.68	14.92	14.41	14.92	2,928,815	+0.29(+1.98%)
Jun 11, 2012	15.35	15.41	14.60	14.63	3,384,187	-0.56(-3.70%)
Jun 08, 2012	15.05	15.24	14.78	15.19	2,698,599	+0.07(+0.49%)
Jun 07, 2012	15.36	15.54	15.04	15.12	3,181,417	-0.03(-0.19%)
Jun 06, 2012	14.89	15.19	14.79	15.15	4,485,550	+0.44(+3.00%)
Jun 05, 2012	14.80	15.01	14.61	14.70	5,432,942	+0.17(+1.14%)
Jun 04, 2012	14.79	15.08	14.44	14.54	5,170,759	-0.50(-3.35%)

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.