Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.09	14.24	13.81	14.15	1,131,029	+0.20(+1.41%)
Aug 30, 2012	13.97	14.17	13.65	13.96	4,108,637	-0.69(-4.71%)
Aug 29, 2012	14.67	14.70	14.58	14.65	226,744	+0.08(+0.52%)
Aug 27, 2012	14.87	14.93	14.53	14.57	649,937	-0.27(-1.84%)
Aug 24, 2012	14.75	14.93	14.72	14.84	540,548	+0.07(+0.46%)
Aug 23, 2012	14.88	14.90	14.70	14.78	307,652	-0.11(-0.76%)
Aug 22, 2012	14.92	15.04	14.87	14.89	693,156	-0.13(-0.86%)
Aug 21, 2012	14.91	15.11	14.88	15.02	572,920	+0.14(+0.92%)
Aug 20, 2012	14.70	15.00	14.56	14.88	455,117	+0.17(+1.13%)
Aug 17, 2012	14.81	14.83	14.71	14.71	200,801	-0.08(-0.56%)
Aug 16, 2012	14.63	14.88	14.53	14.80	352,549	+0.20(+1.35%)
Aug 15, 2012	14.64	14.75	14.41	14.60	631,754	+0.15(+1.01%)
Aug 14, 2012	14.60	14.68	14.29	14.46	893,499	-0.02(-0.16%)
Aug 13, 2012	14.39	14.52	14.30	14.48	454,474	+0.04(+0.26%)
Aug 10, 2012	14.25	14.55	14.25	14.44	775,724	+0.14(+0.95%)
Aug 09, 2012	14.26	14.46	14.15	14.30	461,040	+0.09(+0.64%)
Aug 08, 2012	14.22	14.34	14.09	14.21	1,231,918	-0.08(-0.53%)
Aug 07, 2012	14.35	14.48	14.17	14.29	1,337,416	-0.03(-0.21%)
Aug 06, 2012	14.30	14.46	14.24	14.32	1,340,926	-0.02(-0.10%)
Aug 03, 2012	14.32	14.46	14.07	14.33	3,104,714	+0.01(+0.05%)
Aug 02, 2012	15.00	15.11	13.42	14.33	5,048,220	-1.03(-6.68%)
Aug 01, 2012	15.95	16.05	15.32	15.35	846,505	-0.53(-3.32%)
Jul 31, 2012	16.07	16.20	15.81	15.88	726,051	-0.22(-1.36%)
Jul 30, 2012	16.30	16.43	16.04	16.10	449,896	-0.22(-1.34%)
Jul 27, 2012	15.89	16.53	15.82	16.32	987,447	+0.44(+2.75%)
Jul 26, 2012	15.80	15.98	15.74	15.88	357,210	+0.26(+1.69%)
Jul 25, 2012	15.30	15.75	15.28	15.62	451,296	+0.38(+2.52%)
Jul 24, 2012	15.46	15.56	15.22	15.23	453,452	-0.21(-1.37%)
Jul 23, 2012	15.26	15.44	15.09	15.44	782,239	-0.10(-0.63%)
Jul 20, 2012	15.65	15.82	15.34	15.54	416,234	-0.26(-1.62%)
Jul 19, 2012	15.88	15.92	15.72	15.80	342,452	-0.05(-0.33%)
Jul 18, 2012	15.83	16.00	15.78	15.85	437,208	+0.02(+0.14%)
Jul 17, 2012	15.98	16.01	15.74	15.83	437,687	-0.11(-0.71%)
Jul 16, 2012	16.28	16.30	15.86	15.94	392,406	-0.31(-1.90%)
Jul 13, 2012	16.28	16.40	16.22	16.25	248,827	+0.01(+0.05%)
Jul 12, 2012	16.08	16.33	16.06	16.24	420,407	+0.07(+0.42%)
Jul 11, 2012	16.06	16.23	15.93	16.17	457,852	+0.07(+0.42%)
Jul 10, 2012	16.32	16.48	16.04	16.11	414,064	-0.13(-0.79%)
Jul 09, 2012	16.23	16.29	16.14	16.23	357,656	-0.03(-0.19%)
Jul 06, 2012	16.37	16.49	16.17	16.26	416,613	-0.24(-1.46%)
Jul 05, 2012	16.47	16.57	16.16	16.50	617,938	-0.05(-0.32%)
Jul 03, 2012	16.52	16.90	16.29	16.56	257,676	+0.13(+0.78%)
Jul 02, 2012	15.96	16.61	15.86	16.43	846,210	+0.41(+2.59%)
Jun 29, 2012	15.74	16.14	15.57	16.02	452,769	+0.57(+3.66%)
Jun 28, 2012	15.31	15.56	15.10	15.45	745,201	+0.02(+0.10%)
Jun 27, 2012	15.10	15.51	15.03	15.43	433,647	+0.32(+2.14%)
Jun 26, 2012	14.91	15.27	14.89	15.11	641,565	+0.20(+1.37%)
Jun 25, 2012	14.64	14.92	14.49	14.91	499,035	+0.11(+0.71%)
Jun 22, 2012	14.92	14.99	14.75	14.80	479,445	-0.05(-0.30%)
Jun 21, 2012	15.45	15.45	14.83	14.85	319,268	-0.60(-3.86%)
Jun 20, 2012	15.63	15.65	15.40	15.44	248,134	-0.14(-0.87%)
Jun 19, 2012	15.37	15.68	15.27	15.58	281,882	+0.27(+1.77%)
Jun 18, 2012	15.10	15.43	14.98	15.31	741,215	+0.17(+1.10%)
Jun 15, 2012	14.64	15.16	14.53	15.14	703,820	+0.54(+3.66%)
Jun 14, 2012	14.51	14.70	14.49	14.61	266,073	+0.10(+0.68%)
Jun 13, 2012	14.66	15.04	14.39	14.51	551,548	-0.20(-1.38%)
Jun 12, 2012	14.55	14.73	14.45	14.71	413,449	+0.20(+1.35%)
Jun 11, 2012	15.02	15.08	14.49	14.52	509,721	-0.44(-2.97%)
Jun 08, 2012	14.84	15.21	14.71	14.96	555,585	+0.08(+0.51%)
Jun 07, 2012	15.19	15.24	14.70	14.88	768,887	-0.21(-1.40%)
Jun 06, 2012	14.72	15.18	14.69	15.10	868,116	+0.50(+3.41%)
Jun 05, 2012	14.26	14.67	14.21	14.60	469,096	+0.26(+1.84%)
Jun 04, 2012	14.72	14.76	14.19	14.33	486,090	-0.38(-2.61%)

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.