Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.65	15.81	15.48	15.72	497,148	+0.21(+1.38%)
Aug 30, 2012	15.60	15.60	15.46	15.51	424,787	-0.13(-0.81%)
Aug 29, 2012	15.73	16.05	15.53	15.63	657,003	-0.15(-0.92%)
Aug 27, 2012	16.02	16.05	15.70	15.78	265,170	-0.20(-1.25%)
Aug 24, 2012	15.91	16.05	15.81	15.98	350,740	+0.02(+0.11%)
Aug 23, 2012	15.93	16.00	15.77	15.96	367,435	-0.01(-0.09%)
Aug 22, 2012	16.10	16.19	15.92	15.97	374,172	-0.16(-0.98%)
Aug 21, 2012	16.29	16.52	16.10	16.13	460,358	-0.08(-0.48%)
Aug 20, 2012	16.16	16.34	16.03	16.21	750,174	-0.04(-0.22%)
Aug 17, 2012	15.86	16.25	15.73	16.25	561,184	+0.39(+2.49%)
Aug 16, 2012	15.48	15.87	15.35	15.85	297,329	+0.33(+2.10%)
Aug 15, 2012	15.16	15.76	15.14	15.52	480,745	+0.29(+1.87%)
Aug 14, 2012	15.34	15.52	15.12	15.24	652,627	-0.03(-0.18%)
Aug 13, 2012	15.18	15.28	14.93	15.27	381,337	+0.06(+0.42%)
Aug 10, 2012	15.17	15.40	15.04	15.20	1,421,204	+0.07(+0.48%)
Aug 09, 2012	15.01	15.25	15.01	15.13	814,967	+0.02(+0.15%)
Aug 08, 2012	15.62	15.64	15.03	15.11	1,218,596	-0.59(-3.75%)
Aug 07, 2012	14.98	16.40	14.98	15.70	2,381,485	-1.21(-7.13%)
Aug 06, 2012	16.56	17.12	16.47	16.90	1,128,409	+0.36(+2.19%)
Aug 03, 2012	16.22	16.60	16.04	16.54	969,302	+0.55(+3.46%)
Aug 02, 2012	15.85	16.22	15.77	15.99	545,134	+0.12(+0.77%)
Aug 01, 2012	15.99	16.18	15.81	15.86	498,275	-0.10(-0.65%)
Jul 31, 2012	15.88	16.35	15.88	15.97	644,676	+0.06(+0.40%)
Jul 30, 2012	15.91	16.18	15.74	15.91	607,441	+0.05(+0.29%)
Jul 27, 2012	15.84	15.91	15.55	15.86	473,060	+0.12(+0.75%)
Jul 26, 2012	15.86	15.90	15.46	15.74	675,748	+0.15(+0.99%)
Jul 25, 2012	15.58	15.94	15.44	15.59	742,190	+0.06(+0.38%)
Jul 24, 2012	15.77	15.85	15.41	15.53	426,504	-0.20(-1.30%)
Jul 23, 2012	15.27	15.82	15.14	15.73	460,277	+0.17(+1.11%)
Jul 20, 2012	15.77	15.87	15.51	15.56	367,322	-0.26(-1.66%)
Jul 19, 2012	15.80	16.01	15.74	15.82	739,149	+0.17(+1.10%)
Jul 18, 2012	15.77	16.09	15.55	15.65	1,101,380	-0.16(-1.03%)
Jul 17, 2012	15.90	15.99	15.41	15.81	393,298	+0.08(+0.52%)
Jul 16, 2012	15.78	15.84	15.68	15.73	448,987	-0.09(-0.54%)
Jul 13, 2012	15.77	15.93	15.69	15.82	470,618	+0.05(+0.29%)
Jul 12, 2012	16.16	16.16	15.72	15.77	557,523	-0.55(-3.39%)
Jul 11, 2012	16.49	16.63	16.27	16.33	415,642	-0.11(-0.66%)
Jul 10, 2012	16.55	16.82	16.36	16.44	678,208	-0.19(-1.17%)
Jul 09, 2012	16.83	16.91	16.55	16.63	548,694	-0.28(-1.66%)
Jul 06, 2012	17.39	17.46	16.73	16.91	342,101	-0.70(-3.96%)
Jul 05, 2012	17.47	17.84	17.34	17.61	415,611	+0.11(+0.65%)
Jul 03, 2012	17.14	17.57	17.14	17.50	335,957	+0.29(+1.71%)
Jul 02, 2012	16.99	17.20	16.65	17.20	641,929	+0.30(+1.77%)
Jun 29, 2012	16.70	16.98	16.60	16.90	887,622	+0.60(+3.67%)
Jun 28, 2012	16.74	17.35	16.28	16.30	699,519	-0.61(-3.62%)
Jun 27, 2012	16.80	17.01	16.73	16.92	592,810	+0.03(+0.19%)
Jun 26, 2012	17.09	17.19	16.75	16.88	474,899	-0.16(-0.93%)
Jun 25, 2012	17.45	17.46	16.89	17.04	572,212	-0.59(-3.34%)
Jun 22, 2012	17.70	17.87	17.57	17.63	543,029	+0.05(+0.31%)
Jun 21, 2012	18.41	18.47	17.55	17.58	586,099	-0.80(-4.34%)
Jun 20, 2012	18.47	18.70	18.33	18.38	539,734	-0.15(-0.81%)
Jun 19, 2012	18.13	18.61	18.13	18.52	396,763	+0.43(+2.38%)
Jun 18, 2012	17.55	18.12	17.51	18.09	489,426	+0.42(+2.36%)
Jun 15, 2012	17.40	17.73	17.30	17.68	546,304	+0.21(+1.19%)
Jun 14, 2012	17.51	17.60	17.22	17.47	454,762	-0.05(-0.26%)
Jun 13, 2012	17.97	18.19	17.40	17.51	1,055,671	-1.06(-5.69%)
Jun 12, 2012	18.29	18.69	18.28	18.57	278,585	+0.34(+1.89%)
Jun 11, 2012	18.92	18.97	18.21	18.23	383,271	-0.54(-2.87%)
Jun 08, 2012	18.13	18.84	18.09	18.76	316,023	+0.58(+3.19%)
Jun 07, 2012	18.59	18.79	18.17	18.18	315,319	-0.25(-1.35%)
Jun 06, 2012	18.18	18.58	18.18	18.43	494,714	+0.37(+2.03%)
Jun 05, 2012	17.90	18.15	17.76	18.07	828,597	+0.08(+0.43%)
Jun 04, 2012	17.99	18.30	17.80	17.99	395,545	+0.15(+0.86%)

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.