Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.05	16.05	15.85	15.87	172,900	-0.06(-0.35%)
Aug 30, 2012	16.07	16.07	15.90	15.93	94,371	-0.01(-0.08%)
Aug 29, 2012	15.80	16.16	15.70	15.94	177,546	+0.17(+1.10%)
Aug 28, 2012	15.76	15.87	15.60	15.76	254,609	-0.03(-0.19%)
Aug 27, 2012	15.80	15.91	15.77	15.79	95,032	+0.02(+0.16%)
Aug 24, 2012	15.73	15.92	15.73	15.77	116,030	-0.03(-0.22%)
Aug 23, 2012	15.84	15.87	15.73	15.80	158,914	-0.01(-0.06%)
Aug 22, 2012	15.93	15.93	15.73	15.81	86,781	-0.11(-0.68%)
Aug 21, 2012	16.01	16.20	15.92	15.92	241,932	-0.11(-0.71%)
Aug 20, 2012	15.99	16.07	15.94	16.04	165,914	+0.05(+0.31%)
Aug 17, 2012	15.76	16.06	15.74	15.99	267,979	+0.15(+0.94%)
Aug 16, 2012	15.73	15.85	15.62	15.84	362,398	+0.06(+0.41%)
Aug 15, 2012	15.60	15.78	15.56	15.77	381,106	+0.20(+1.27%)
Aug 14, 2012	15.69	15.69	15.47	15.58	258,087	+0.00(+0.03%)
Aug 13, 2012	15.55	15.58	15.43	15.57	130,329	+0.04(+0.25%)
Aug 10, 2012	15.63	15.67	15.49	15.53	219,314	-0.08(-0.51%)
Aug 09, 2012	15.70	15.70	15.56	15.61	250,777	-0.07(-0.44%)
Aug 08, 2012	15.55	15.71	15.42	15.68	298,196	+0.44(+2.88%)
Aug 07, 2012	15.36	15.38	15.01	15.24	258,441	+0.01(+0.06%)
Aug 06, 2012	15.25	15.33	15.13	15.23	219,982	-0.02(-0.13%)
Aug 03, 2012	15.00	15.31	14.97	15.25	270,830	+0.35(+2.35%)
Aug 02, 2012	14.79	14.98	14.72	14.90	214,224	+0.10(+0.67%)
Aug 01, 2012	15.14	15.33	14.80	14.80	400,192	-0.28(-1.87%)
Jul 31, 2012	15.32	15.34	15.08	15.08	262,214	-0.22(-1.42%)
Jul 30, 2012	15.31	15.42	15.28	15.30	368,685	-0.05(-0.35%)
Jul 27, 2012	15.15	15.41	15.15	15.35	191,681	+0.21(+1.37%)
Jul 26, 2012	15.16	15.31	15.08	15.15	103,944	+0.13(+0.89%)
Jul 25, 2012	15.16	15.22	14.95	15.01	129,385	-0.02(-0.16%)
Jul 24, 2012	15.20	15.20	15.00	15.04	257,507	-0.13(-0.85%)
Jul 23, 2012	15.12	15.36	15.12	15.17	138,931	-0.12(-0.78%)
Jul 20, 2012	15.11	15.41	15.11	15.29	186,911	+0.05(+0.36%)
Jul 19, 2012	15.31	15.36	15.18	15.23	280,962	-0.05(-0.32%)
Jul 18, 2012	15.33	15.38	15.15	15.28	307,043	-0.11(-0.71%)
Jul 17, 2012	15.35	15.41	15.17	15.39	410,066	+0.12(+0.81%)
Jul 16, 2012	15.28	15.32	15.22	15.27	124,907	-0.03(-0.23%)
Jul 13, 2012	15.24	15.41	15.18	15.30	337,220	+0.07(+0.49%)
Jul 12, 2012	15.09	15.25	15.04	15.23	164,020	+0.08(+0.55%)
Jul 11, 2012	15.10	15.18	15.05	15.14	173,544	+0.07(+0.49%)
Jul 10, 2012	15.16	15.16	14.98	15.07	215,206	+0.04(+0.26%)
Jul 09, 2012	14.94	15.04	14.93	15.03	79,781	+0.02(+0.13%)
Jul 06, 2012	14.91	15.08	14.91	15.01	109,666	-0.03(-0.20%)
Jul 05, 2012	15.10	15.12	15.00	15.04	97,260	-0.08(-0.52%)
Jul 04, 2012	15.10	15.24	15.03	15.12	271,750	+0.00(+0.00%)
Jul 03, 2012	15.10	15.24	15.03	15.12	271,750	+0.03(+0.23%)
Jul 02, 2012	14.89	15.10	14.89	15.08	260,942	+0.20(+1.36%)
Jun 29, 2012	14.99	14.99	14.61	14.88	247,929	+0.11(+0.77%)
Jun 28, 2012	14.67	14.79	14.56	14.77	223,776	-0.03(-0.20%)
Jun 27, 2012	14.58	14.83	14.50	14.80	186,887	+0.22(+1.49%)
Jun 26, 2012	14.51	14.68	14.47	14.58	200,281	+0.03(+0.24%)
Jun 25, 2012	14.52	14.62	14.52	14.55	135,427	-0.12(-0.84%)
Jun 22, 2012	14.60	14.71	14.54	14.67	480,228	+0.17(+1.16%)
Jun 21, 2012	14.61	14.73	14.49	14.50	240,026	-0.17(-1.14%)
Jun 20, 2012	14.93	14.95	14.66	14.67	259,024	-0.30(-2.01%)
Jun 19, 2012	14.90	15.05	14.84	14.97	410,651	+0.12(+0.83%)
Jun 18, 2012	14.81	14.96	14.79	14.85	264,774	-0.00(-0.03%)
Jun 15, 2012	14.70	15.01	14.66	14.85	795,349	+0.11(+0.77%)
Jun 14, 2012	14.55	14.78	14.55	14.74	310,515	+0.13(+0.91%)
Jun 13, 2012	14.51	14.76	14.44	14.60	408,119	+0.07(+0.48%)
Jun 12, 2012	14.60	14.60	14.39	14.54	339,144	+0.03(+0.20%)
Jun 11, 2012	14.71	14.72	14.50	14.51	282,274	-0.10(-0.71%)
Jun 08, 2012	14.50	14.67	14.41	14.61	246,037	+0.06(+0.44%)
Jun 07, 2012	14.53	14.62	14.45	14.55	423,134	+0.15(+1.03%)
Jun 06, 2012	14.24	14.40	14.17	14.40	247,018	+0.21(+1.46%)
Jun 05, 2012	14.14	14.25	14.08	14.19	378,627	-0.02(-0.17%)
Jun 04, 2012	14.15	14.26	14.11	14.21	176,126	+0.09(+0.63%)

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.