Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.79	14.82	14.59	14.65	11,619,892	-0.02(-0.14%)
Aug 30, 2012	14.81	14.84	14.64	14.67	10,698,753	-0.17(-1.15%)
Aug 29, 2012	14.73	14.94	14.70	14.84	21,113,540	-0.01(-0.07%)
Aug 27, 2012	14.92	14.93	14.77	14.85	10,053,951	-0.07(-0.47%)
Aug 24, 2012	14.82	14.94	14.77	14.92	8,652,104	+0.05(+0.37%)
Aug 23, 2012	14.90	14.97	14.82	14.87	12,462,924	-0.05(-0.37%)
Aug 22, 2012	14.95	14.99	14.86	14.92	9,168,303	-0.05(-0.33%)
Aug 21, 2012	14.95	15.01	14.88	14.97	27,933,920	+0.01(+0.07%)
Aug 20, 2012	14.99	15.05	14.88	14.96	11,193,867	-0.07(-0.47%)
Aug 17, 2012	15.02	15.07	14.85	15.03	19,642,100	+0.04(+0.27%)
Aug 16, 2012	14.81	15.01	14.75	14.99	24,969,162	+0.23(+1.56%)
Aug 15, 2012	14.77	14.86	14.65	14.76	20,682,878	+0.03(+0.20%)
Aug 14, 2012	15.04	15.05	14.69	14.73	29,655,156	-0.29(-1.93%)
Aug 13, 2012	15.03	15.21	15.00	15.02	20,849,344	-0.13(-0.86%)
Aug 10, 2012	15.25	15.35	15.01	15.15	61,987,220	-0.86(-5.37%)
Aug 09, 2012	16.16	16.16	15.98	16.01	8,541,859	-0.16(-0.99%)
Aug 08, 2012	16.15	16.32	16.09	16.17	7,378,932	-0.05(-0.31%)
Aug 07, 2012	16.09	16.37	16.07	16.22	17,281,620	+0.18(+1.12%)
Aug 06, 2012	16.00	16.07	15.95	16.04	8,803,878	+0.07(+0.44%)
Aug 03, 2012	15.89	16.03	15.82	15.97	9,140,791	+0.23(+1.43%)
Aug 02, 2012	15.86	16.00	15.64	15.74	12,900,421	-0.25(-1.53%)
Aug 01, 2012	15.86	16.07	15.83	15.99	14,007,957	+0.15(+0.95%)
Jul 31, 2012	16.00	16.06	15.81	15.84	13,753,727	-0.14(-0.88%)
Jul 30, 2012	16.15	16.15	15.90	15.98	10,187,503	-0.13(-0.81%)
Jul 27, 2012	15.88	16.17	15.84	16.11	14,223,828	+0.31(+1.96%)
Jul 26, 2012	15.69	15.88	15.62	15.80	11,033,221	+0.30(+1.94%)
Jul 25, 2012	15.52	15.64	15.40	15.50	15,091,987	+0.07(+0.45%)
Jul 24, 2012	15.74	15.76	15.23	15.43	19,732,868	-0.33(-2.09%)
Jul 23, 2012	15.70	15.81	15.59	15.76	14,825,443	-0.15(-0.97%)
Jul 20, 2012	15.75	15.94	15.68	15.91	16,924,564	+0.19(+1.21%)
Jul 19, 2012	15.71	15.86	15.63	15.72	15,985,171	+0.03(+0.16%)
Jul 18, 2012	15.64	15.75	15.51	15.70	19,263,136	+0.10(+0.64%)
Jul 17, 2012	15.85	15.89	15.42	15.60	30,566,184	-0.04(-0.29%)
Jul 16, 2012	15.69	15.80	15.60	15.64	14,888,713	-0.10(-0.60%)
Jul 13, 2012	15.70	15.84	15.69	15.74	11,811,593	+0.05(+0.32%)
Jul 12, 2012	15.63	15.81	15.54	15.69	18,390,188	-0.11(-0.70%)
Jul 11, 2012	15.82	15.94	15.68	15.80	16,482,209	-0.02(-0.13%)
Jul 10, 2012	15.83	15.98	15.71	15.82	15,933,837	+0.07(+0.44%)
Jul 09, 2012	15.78	15.84	15.70	15.75	10,375,817	-0.03(-0.19%)
Jul 06, 2012	15.80	15.91	15.68	15.78	12,152,459	-0.07(-0.44%)
Jul 05, 2012	15.90	15.99	15.81	15.85	11,440,727	-0.13(-0.81%)
Jul 03, 2012	15.83	15.99	15.81	15.98	8,149,095	+0.14(+0.88%)
Jul 02, 2012	15.80	15.94	15.76	15.84	7,226,555	+0.01(+0.06%)
Jun 29, 2012	15.61	15.83	15.53	15.83	13,501,728	+0.38(+2.46%)
Jun 28, 2012	15.41	15.48	15.29	15.45	12,479,185	-0.07(-0.45%)
Jun 27, 2012	15.41	15.63	15.38	15.52	11,261,745	+0.17(+1.14%)
Jun 26, 2012	15.40	16.35	15.19	15.35	13,640,323	-0.09(-0.58%)
Jun 25, 2012	15.51	15.55	15.31	15.44	13,383,017	-0.17(-1.12%)
Jun 22, 2012	15.53	15.70	15.52	15.61	11,042,683	+0.09(+0.61%)
Jun 21, 2012	15.74	15.80	15.47	15.52	13,102,679	-0.22(-1.43%)
Jun 20, 2012	15.69	15.75	15.58	15.74	11,260,190	+0.09(+0.58%)
Jun 19, 2012	15.52	15.69	15.51	15.65	10,633,285	+0.16(+1.03%)
Jun 18, 2012	15.33	15.54	15.27	15.49	9,650,949	+0.13(+0.85%)
Jun 15, 2012	15.44	15.44	15.33	15.36	11,716,895	+0.00(+0.00%)
Jun 14, 2012	15.30	15.46	15.25	15.36	11,612,611	+0.02(+0.16%)
Jun 13, 2012	15.47	15.49	15.27	15.34	16,454,776	-0.13(-0.87%)
Jun 12, 2012	15.35	15.52	15.26	15.47	17,012,444	+0.17(+1.11%)
Jun 11, 2012	15.73	15.73	15.27	15.30	17,139,688	-0.35(-2.24%)
Jun 08, 2012	15.52	15.68	15.40	15.65	16,422,357	+0.29(+1.89%)
Jun 07, 2012	15.47	15.50	15.33	15.36	12,635,619	+0.00(+0.00%)
Jun 06, 2012	15.14	15.41	15.13	15.36	18,295,492	+0.26(+1.76%)
Jun 05, 2012	15.00	15.14	14.91	15.10	9,725,341	+0.09(+0.57%)
Jun 04, 2012	14.90	15.03	14.81	15.01	15,477,915	+0.09(+0.60%)

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.