Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.44	15.50	15.31	15.41	8,629	+0.16(+1.05%)
Aug 30, 2012	15.45	15.45	15.25	15.25	2,249	-0.15(-0.97%)
Aug 29, 2012	15.79	15.79	15.34	15.40	5,080	-0.38(-2.41%)
Aug 27, 2012	15.88	16.30	15.78	15.78	8,875	-0.27(-1.68%)
Aug 24, 2012	15.81	16.05	15.81	16.05	3,700	+0.26(+1.65%)
Aug 23, 2012	16.00	16.00	15.70	15.79	3,315	-0.23(-1.44%)
Aug 22, 2012	15.67	16.02	15.67	16.02	1,271	+0.35(+2.23%)
Aug 21, 2012	15.69	15.69	15.65	15.67	481	+0.03(+0.19%)
Aug 20, 2012	15.49	15.64	15.47	15.64	1,903	+0.15(+0.97%)
Aug 17, 2012	15.48	15.49	15.48	15.49	500	+0.06(+0.39%)
Aug 16, 2012	15.44	15.46	15.43	15.43	1,900	-0.15(-0.96%)
Aug 15, 2012	15.55	15.58	15.42	15.58	1,831	-0.11(-0.70%)
Aug 14, 2012	15.56	15.69	15.56	15.69	1,780	+0.15(+0.97%)
Aug 13, 2012	15.41	15.54	15.39	15.54	2,750	+0.13(+0.84%)
Aug 10, 2012	15.48	15.48	15.41	15.41	251	-0.07(-0.46%)
Aug 09, 2012	15.47	15.55	15.35	15.48	2,522	+0.01(+0.07%)
Aug 08, 2012	15.56	15.56	15.47	15.47	886	-0.22(-1.40%)
Aug 07, 2012	16.06	16.06	15.65	15.69	3,601	-0.21(-1.32%)
Aug 06, 2012	15.91	16.05	15.90	15.90	1,400	+0.02(+0.13%)
Aug 03, 2012	15.88	15.88	15.88	15.88	200	-0.03(-0.19%)
Aug 02, 2012	16.00	16.00	15.90	15.91	625	-0.09(-0.56%)
Aug 01, 2012	15.78	16.19	15.42	16.00	8,163	+0.22(+1.39%)
Jul 31, 2012	15.96	15.96	15.60	15.78	1,994	+0.07(+0.43%)
Jul 30, 2012	15.81	15.97	15.71	15.71	1,493	-0.10(-0.62%)
Jul 27, 2012	16.30	16.30	15.80	15.81	1,429	-0.09(-0.57%)
Jul 26, 2012	15.65	15.90	15.65	15.90	752	+0.41(+2.65%)
Jul 25, 2012	15.37	15.49	15.37	15.49	355	+0.02(+0.13%)
Jul 24, 2012	15.43	15.48	15.43	15.47	2,263	-0.07(-0.45%)
Jul 23, 2012	15.49	15.65	15.43	15.54	5,657	+0.29(+1.90%)
Jul 20, 2012	15.10	15.25	15.10	15.25	1,600	+0.07(+0.46%)
Jul 19, 2012	15.14	15.18	15.14	15.18	1,439	+0.06(+0.40%)
Jul 18, 2012	15.13	15.14	15.12	15.12	1,178	+0.12(+0.80%)
Jul 17, 2012	15.28	15.28	15.00	15.00	6,665	-0.27(-1.77%)
Jul 16, 2012	15.27	15.60	15.25	15.27	16,116	-0.04(-0.26%)
Jul 13, 2012	15.45	15.45	15.31	15.31	3,343	-0.14(-0.91%)
Jul 12, 2012	15.63	15.84	15.45	15.45	8,840	-0.18(-1.15%)
Jul 11, 2012	15.55	15.63	15.55	15.63	689	+0.03(+0.19%)
Jul 10, 2012	15.60	15.60	15.60	15.60	435	+0.05(+0.32%)
Jul 09, 2012	15.60	15.60	15.55	15.55	700	-0.05(-0.32%)
Jul 06, 2012	15.30	15.65	15.30	15.60	3,272	+0.35(+2.30%)
Jul 03, 2012	15.25	15.25	15.25	15.25	200	+0.07(+0.46%)
Jul 02, 2012	15.23	15.23	15.05	15.18	1,840	+0.06(+0.40%)
Jun 29, 2012	15.40	15.40	15.12	15.12	2,624	-0.18(-1.18%)
Jun 28, 2012	14.86	15.30	14.86	15.30	2,789	+0.32(+2.14%)
Jun 27, 2012	15.10	15.10	14.75	14.98	3,000	+0.03(+0.20%)
Jun 26, 2012	14.64	14.95	14.64	14.95	4,792	+0.24(+1.63%)
Jun 25, 2012	14.56	14.71	14.56	14.71	2,118	+0.13(+0.89%)
Jun 22, 2012	14.48	14.63	14.48	14.58	3,240	+0.08(+0.55%)
Jun 21, 2012	14.79	14.79	14.49	14.50	2,506	-0.21(-1.43%)
Jun 20, 2012	14.70	14.71	14.69	14.71	600	-0.04(-0.27%)
Jun 19, 2012	14.69	14.75	14.66	14.75	3,897	+0.01(+0.07%)
Jun 18, 2012	14.39	14.88	14.30	14.74	22,013	+0.42(+2.93%)
Jun 15, 2012	14.65	14.68	14.32	14.32	2,500	-0.42(-2.85%)
Jun 14, 2012	15.04	15.10	14.74	14.74	3,796	-0.36(-2.38%)
Jun 13, 2012	15.10	15.10	15.10	15.10	1,430	+0.07(+0.47%)
Jun 11, 2012	15.07	15.03	15.03	15.03	1,000	-0.04(-0.27%)
Jun 08, 2012	14.85	15.07	14.85	15.07	2,953	+0.14(+0.94%)
Jun 07, 2012	14.78	14.98	14.73	14.93	4,384	+0.11(+0.74%)
Jun 06, 2012	15.10	15.10	14.80	14.82	3,992	-0.26(-1.72%)
Jun 05, 2012	15.10	15.10	15.07	15.08	2,683	-0.02(-0.13%)
Jun 04, 2012	15.10	15.10	15.08	15.10	2,729	+0.02(+0.13%)

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.