Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.96	16.03	15.81	15.90	1,464,633	+0.04(+0.23%)
Aug 30, 2012	15.83	15.93	15.70	15.86	1,035,852	-0.08(-0.49%)
Aug 29, 2012	15.87	16.00	15.81	15.94	1,296,744	+0.20(+1.26%)
Aug 27, 2012	15.91	15.97	15.68	15.74	714,244	-0.07(-0.42%)
Aug 24, 2012	15.66	15.87	15.64	15.81	1,298,959	+0.11(+0.71%)
Aug 23, 2012	15.95	16.00	15.66	15.70	1,220,034	-0.27(-1.68%)
Aug 22, 2012	16.07	16.28	15.92	15.96	1,684,980	-0.12(-0.77%)
Aug 21, 2012	16.17	16.36	16.05	16.09	2,350,935	-0.02(-0.10%)
Aug 20, 2012	16.20	16.22	16.02	16.11	2,297,303	-0.17(-1.02%)
Aug 17, 2012	15.94	16.30	15.78	16.27	2,579,154	+0.39(+2.44%)
Aug 16, 2012	15.83	15.94	15.75	15.88	1,431,968	+0.06(+0.37%)
Aug 15, 2012	15.53	15.84	15.52	15.82	2,521,138	+0.29(+1.86%)
Aug 14, 2012	15.49	15.73	15.47	15.54	1,580,133	+0.07(+0.43%)
Aug 13, 2012	15.51	15.53	15.28	15.47	1,985,651	-0.12(-0.74%)
Aug 10, 2012	15.66	15.68	15.44	15.58	1,424,838	-0.14(-0.89%)
Aug 09, 2012	15.69	15.78	15.61	15.73	942,244	+0.01(+0.05%)
Aug 08, 2012	15.63	15.81	15.62	15.72	1,699,975	-0.02(-0.10%)
Aug 07, 2012	15.65	15.90	15.54	15.73	2,135,531	+0.19(+1.22%)
Aug 06, 2012	15.77	15.87	15.52	15.54	1,529,678	-0.09(-0.58%)
Aug 03, 2012	15.14	15.75	15.14	15.63	2,903,460	+0.73(+4.88%)
Aug 02, 2012	15.01	15.20	14.72	14.91	2,903,692	-0.19(-1.26%)
Aug 01, 2012	15.11	15.24	15.02	15.10	2,899,294	+0.07(+0.44%)
Jul 31, 2012	15.06	15.22	15.03	15.03	2,510,617	-0.08(-0.55%)
Jul 30, 2012	15.26	15.38	15.02	15.11	3,388,107	-0.15(-0.97%)
Jul 27, 2012	15.01	15.40	14.91	15.26	3,926,879	+0.33(+2.21%)
Jul 26, 2012	15.04	15.13	14.78	14.93	4,584,236	+0.17(+1.12%)
Jul 25, 2012	14.85	15.01	14.71	14.77	2,935,838	-0.06(-0.42%)
Jul 24, 2012	14.98	15.21	14.52	14.83	8,086,747	-0.51(-3.31%)
Jul 23, 2012	15.25	15.39	15.05	15.34	3,615,553	-0.13(-0.85%)
Jul 20, 2012	15.77	15.78	15.44	15.47	3,160,554	-0.42(-2.65%)
Jul 19, 2012	16.12	16.25	15.85	15.89	2,405,035	-0.17(-1.08%)
Jul 18, 2012	16.01	16.21	15.87	16.06	3,488,770	+0.02(+0.10%)
Jul 17, 2012	15.88	16.09	15.60	16.05	2,187,269	+0.31(+1.99%)
Jul 16, 2012	15.68	15.92	15.61	15.73	1,825,646	+0.02(+0.16%)
Jul 13, 2012	15.42	15.77	15.41	15.71	2,533,165	+0.31(+2.04%)
Jul 12, 2012	15.52	15.54	15.27	15.39	2,451,460	-0.24(-1.53%)
Jul 11, 2012	15.49	15.69	15.35	15.63	4,009,199	+0.12(+0.80%)
Jul 10, 2012	15.95	16.04	15.39	15.51	3,230,559	-0.26(-1.68%)
Jul 09, 2012	16.00	16.06	15.69	15.77	2,421,485	-0.24(-1.50%)
Jul 06, 2012	15.87	16.09	15.70	16.01	2,112,435	-0.02(-0.15%)
Jul 05, 2012	16.25	16.25	15.99	16.04	2,314,209	-0.23(-1.42%)
Jul 03, 2012	16.21	16.37	16.14	16.27	1,003,961	+0.06(+0.36%)
Jul 02, 2012	16.12	16.25	15.80	16.21	2,716,367	+0.17(+1.08%)
Jun 29, 2012	16.03	16.09	15.87	16.04	2,811,187	+0.36(+2.26%)
Jun 28, 2012	15.71	15.76	15.32	15.68	3,278,374	-0.17(-1.09%)
Jun 27, 2012	15.57	15.88	15.40	15.86	2,067,974	+0.34(+2.18%)
Jun 26, 2012	15.24	15.64	15.16	15.52	3,551,313	+0.28(+1.84%)
Jun 25, 2012	15.58	15.58	15.14	15.24	3,114,246	-0.56(-3.56%)
Jun 22, 2012	15.77	15.90	15.71	15.80	2,267,330	+0.13(+0.82%)
Jun 21, 2012	16.23	16.35	15.64	15.67	2,475,450	-0.53(-3.29%)
Jun 20, 2012	16.04	16.44	16.02	16.20	4,880,334	+0.12(+0.77%)
Jun 19, 2012	15.70	16.19	15.69	16.08	4,985,737	+0.52(+3.34%)
Jun 18, 2012	15.34	15.60	15.21	15.56	2,945,553	+0.12(+0.75%)
Jun 15, 2012	15.15	15.51	15.05	15.44	3,680,971	+0.28(+1.85%)
Jun 14, 2012	14.82	15.20	14.77	15.16	2,494,437	+0.37(+2.51%)
Jun 13, 2012	14.81	15.11	14.68	14.79	2,339,411	-0.13(-0.89%)
Jun 12, 2012	14.68	14.92	14.41	14.92	2,927,755	+0.29(+1.98%)
Jun 11, 2012	15.35	15.41	14.60	14.63	3,382,963	-0.56(-3.70%)
Jun 08, 2012	15.06	15.25	14.78	15.20	2,697,623	+0.07(+0.49%)
Jun 07, 2012	15.37	15.54	15.05	15.12	3,180,266	-0.03(-0.19%)
Jun 06, 2012	14.89	15.20	14.79	15.15	4,483,927	+0.44(+3.00%)
Jun 05, 2012	14.81	15.01	14.62	14.71	5,430,976	+0.17(+1.14%)
Jun 04, 2012	14.79	15.09	14.45	14.54	5,168,889	-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.