Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.20	15.21	14.94	15.05	460,677	-0.01(-0.08%)
Aug 30, 2012	15.13	15.20	15.00	15.06	303,381	-0.14(-0.90%)
Aug 29, 2012	15.07	15.29	15.03	15.20	302,901	+0.29(+1.95%)
Aug 27, 2012	15.05	15.07	14.90	14.91	174,182	-0.04(-0.29%)
Aug 24, 2012	14.85	15.03	14.84	14.95	225,449	+0.10(+0.67%)
Aug 23, 2012	15.08	15.08	14.84	14.85	344,301	-0.24(-1.60%)
Aug 22, 2012	15.25	15.31	15.03	15.09	224,015	-0.14(-0.93%)
Aug 21, 2012	15.32	15.60	15.20	15.23	356,943	-0.01(-0.04%)
Aug 20, 2012	15.22	15.33	15.13	15.24	418,262	+0.01(+0.08%)
Aug 17, 2012	15.12	15.25	14.97	15.23	275,005	+0.17(+1.11%)
Aug 16, 2012	14.94	15.08	14.85	15.06	289,843	+0.08(+0.54%)
Aug 15, 2012	14.74	14.99	14.74	14.98	310,790	+0.16(+1.09%)
Aug 14, 2012	14.70	14.83	14.63	14.82	700,178	+0.17(+1.14%)
Aug 13, 2012	14.62	14.68	14.50	14.65	347,426	+0.02(+0.17%)
Aug 10, 2012	14.55	14.63	14.43	14.63	241,617	+0.06(+0.42%)
Aug 09, 2012	14.68	14.71	14.52	14.57	361,898	-0.15(-1.01%)
Aug 08, 2012	14.57	14.82	14.57	14.71	238,793	+0.04(+0.30%)
Aug 07, 2012	14.52	14.71	14.44	14.67	364,482	+0.19(+1.32%)
Aug 06, 2012	14.53	14.66	14.45	14.48	286,899	+0.04(+0.26%)
Aug 03, 2012	14.22	14.55	14.22	14.44	369,119	+0.37(+2.64%)
Aug 02, 2012	14.04	14.12	13.94	14.07	465,820	-0.11(-0.79%)
Aug 01, 2012	14.53	14.57	14.17	14.18	533,104	-0.23(-1.59%)
Jul 31, 2012	14.30	14.50	14.30	14.41	576,901	+0.04(+0.26%)
Jul 30, 2012	14.66	14.79	14.34	14.37	565,236	-0.38(-2.56%)
Jul 27, 2012	14.70	14.94	14.56	14.75	565,971	+0.20(+1.36%)
Jul 26, 2012	14.94	15.01	14.52	14.55	549,051	-0.22(-1.47%)
Jul 25, 2012	15.04	15.04	14.74	14.77	560,767	-0.15(-1.04%)
Jul 24, 2012	15.00	15.02	14.82	14.92	502,809	+0.01(+0.04%)
Jul 23, 2012	14.86	15.00	14.75	14.92	780,184	-0.16(-1.07%)
Jul 20, 2012	15.02	15.54	14.89	15.08	13,960,880	-0.11(-0.69%)
Jul 19, 2012	14.99	15.55	14.88	15.18	874,639	+0.31(+2.08%)
Jul 18, 2012	14.84	15.19	14.83	14.87	1,041,340	+0.03(+0.21%)
Jul 17, 2012	14.93	15.03	14.39	14.84	1,990,936	+0.06(+0.38%)
Jul 16, 2012	14.87	15.09	14.64	14.79	993,618	-0.30(-1.97%)
Jul 13, 2012	15.13	15.36	14.88	15.08	934,495	-0.02(-0.12%)
Jul 12, 2012	15.09	15.16	14.98	15.10	735,132	-0.09(-0.57%)
Jul 11, 2012	15.26	15.39	15.08	15.19	665,321	+0.00(+0.00%)
Jul 10, 2012	15.55	15.58	15.11	15.19	994,496	-0.23(-1.48%)
Jul 09, 2012	15.61	15.69	15.33	15.42	544,590	-0.24(-1.50%)
Jul 06, 2012	15.73	15.78	15.59	15.65	487,583	-0.25(-1.59%)
Jul 05, 2012	16.17	16.17	15.86	15.91	367,732	-0.25(-1.53%)
Jul 03, 2012	16.13	16.17	15.82	16.15	211,790	+0.06(+0.38%)
Jul 02, 2012	16.33	16.33	15.72	16.09	721,078	+0.09(+0.54%)
Jun 29, 2012	16.38	16.39	15.94	16.01	712,066	+0.00(+0.00%)
Jun 28, 2012	16.28	16.28	15.72	16.01	753,475	-0.45(-2.74%)
Jun 27, 2012	16.22	16.50	16.06	16.46	270,323	+0.30(+1.84%)
Jun 26, 2012	16.09	16.25	15.86	16.16	251,475	+0.11(+0.69%)
Jun 25, 2012	16.03	16.14	15.92	16.05	339,621	-0.23(-1.44%)
Jun 22, 2012	16.07	16.39	15.91	16.28	516,492	+0.31(+1.94%)
Jun 21, 2012	16.19	16.37	15.85	15.98	468,123	-0.22(-1.37%)
Jun 20, 2012	15.92	16.33	15.92	16.20	482,403	+0.27(+1.67%)
Jun 19, 2012	15.58	16.01	15.51	15.93	478,998	+0.37(+2.38%)
Jun 18, 2012	15.57	15.65	15.45	15.56	242,985	-0.06(-0.40%)
Jun 15, 2012	15.50	15.64	15.33	15.62	820,168	+0.22(+1.40%)
Jun 14, 2012	15.32	15.55	15.21	15.41	247,818	+0.12(+0.81%)
Jun 13, 2012	15.30	15.60	15.22	15.28	226,729	-0.06(-0.36%)
Jun 12, 2012	15.21	15.41	15.06	15.34	271,267	+0.19(+1.22%)
Jun 11, 2012	15.55	15.62	15.14	15.15	471,090	-0.27(-1.76%)
Jun 08, 2012	15.16	15.49	14.97	15.43	439,540	+0.30(+2.00%)
Jun 07, 2012	15.39	15.65	15.10	15.12	1,526,700	+0.00(+0.00%)
Jun 06, 2012	14.97	15.18	14.84	15.12	425,976	+0.37(+2.52%)
Jun 05, 2012	14.59	14.99	14.57	14.75	583,252	+0.07(+0.46%)
Jun 04, 2012	15.04	15.04	14.65	14.68	781,754	-0.21(-1.43%)

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.