Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.51	15.51	15.27	15.30	525,030	-0.11(-0.73%)
Aug 30, 2012	15.54	15.57	15.40	15.41	215,597	-0.16(-1.01%)
Aug 29, 2012	15.61	15.65	15.52	15.57	470,313	+0.04(+0.26%)
Aug 27, 2012	15.54	15.57	15.45	15.53	227,173	+0.04(+0.24%)
Aug 24, 2012	15.44	15.56	15.39	15.49	311,872	+0.01(+0.07%)
Aug 23, 2012	15.56	15.56	15.40	15.48	582,765	-0.12(-0.77%)
Aug 22, 2012	15.71	15.71	15.56	15.60	695,044	-0.07(-0.46%)
Aug 21, 2012	15.74	15.89	15.67	15.67	501,074	-0.04(-0.28%)
Aug 20, 2012	15.68	15.74	15.65	15.72	572,805	-0.01(-0.06%)
Aug 17, 2012	15.63	15.73	15.59	15.73	305,941	+0.10(+0.61%)
Aug 16, 2012	15.53	15.64	15.48	15.63	444,715	+0.13(+0.81%)
Aug 15, 2012	15.48	15.53	15.41	15.51	684,789	-0.01(-0.07%)
Aug 14, 2012	15.45	15.52	15.39	15.52	535,786	+0.11(+0.71%)
Aug 13, 2012	15.45	15.46	15.31	15.41	648,399	-0.03(-0.22%)
Aug 10, 2012	15.43	15.53	15.33	15.44	494,002	-0.09(-0.57%)
Aug 09, 2012	15.66	15.66	15.33	15.53	895,946	-0.06(-0.42%)
Aug 08, 2012	15.57	15.63	15.45	15.59	330,236	+0.03(+0.18%)
Aug 07, 2012	15.75	15.83	15.56	15.57	372,082	-0.07(-0.44%)
Aug 06, 2012	15.64	15.72	15.60	15.64	678,276	+0.05(+0.35%)
Aug 03, 2012	15.62	15.77	15.54	15.58	393,094	+0.16(+1.06%)
Aug 02, 2012	15.48	15.56	15.31	15.42	341,491	-0.14(-0.88%)
Aug 01, 2012	15.75	15.95	15.55	15.55	815,720	-0.12(-0.76%)
Jul 31, 2012	15.69	15.74	15.56	15.67	510,574	-0.02(-0.15%)
Jul 30, 2012	15.86	15.95	15.66	15.70	386,511	-0.14(-0.88%)
Jul 27, 2012	15.59	15.86	15.46	15.84	435,145	+0.34(+2.20%)
Jul 26, 2012	15.59	15.59	15.43	15.50	261,528	+0.14(+0.93%)
Jul 25, 2012	15.48	15.51	15.28	15.35	307,901	-0.01(-0.04%)
Jul 24, 2012	15.57	15.57	15.34	15.36	485,846	-0.16(-1.03%)
Jul 23, 2012	15.53	15.64	15.49	15.52	402,459	-0.20(-1.30%)
Jul 20, 2012	15.64	15.84	15.63	15.72	591,785	+0.00(+0.00%)
Jul 19, 2012	15.80	15.90	15.52	15.72	643,790	-0.01(-0.09%)
Jul 18, 2012	15.68	15.79	15.64	15.74	498,843	+0.10(+0.66%)
Jul 17, 2012	15.59	15.66	15.47	15.64	436,249	+0.07(+0.44%)
Jul 16, 2012	15.53	15.73	15.51	15.57	556,936	-0.05(-0.31%)
Jul 13, 2012	15.33	15.62	15.33	15.62	511,968	+0.25(+1.62%)
Jul 12, 2012	15.25	15.40	15.25	15.37	513,711	-0.03(-0.20%)
Jul 11, 2012	15.34	15.41	15.29	15.40	431,396	+0.04(+0.24%)
Jul 10, 2012	15.27	15.37	15.26	15.36	453,164	+0.12(+0.76%)
Jul 09, 2012	15.03	15.28	15.03	15.24	910,062	+0.17(+1.11%)
Jul 06, 2012	14.95	15.09	14.91	15.08	283,067	-0.02(-0.14%)
Jul 05, 2012	15.15	15.19	15.04	15.10	286,467	-0.05(-0.32%)
Jul 03, 2012	15.04	15.14	14.98	15.14	277,397	+0.06(+0.39%)
Jul 02, 2012	14.98	15.09	14.82	15.09	721,152	+0.19(+1.31%)
Jun 29, 2012	14.88	14.92	14.76	14.89	565,329	+0.21(+1.42%)
Jun 28, 2012	14.52	14.71	14.49	14.68	528,813	-0.00(-0.02%)
Jun 27, 2012	14.39	14.70	14.26	14.69	567,868	+0.30(+2.06%)
Jun 26, 2012	14.37	14.50	14.27	14.39	534,820	-0.02(-0.14%)
Jun 25, 2012	14.35	14.52	14.32	14.41	475,866	-0.10(-0.68%)
Jun 22, 2012	14.58	14.58	14.45	14.51	854,859	-0.00(-0.02%)
Jun 21, 2012	14.69	14.76	14.50	14.51	960,409	-0.23(-1.57%)
Jun 20, 2012	14.92	14.95	14.74	14.74	404,439	-0.22(-1.44%)
Jun 19, 2012	15.01	15.06	14.93	14.96	611,210	-0.05(-0.32%)
Jun 18, 2012	14.92	15.03	14.88	15.01	577,017	+0.02(+0.11%)
Jun 15, 2012	14.88	15.15	14.82	14.99	859,727	+0.14(+0.94%)
Jun 14, 2012	14.74	14.87	14.71	14.85	751,802	+0.15(+1.02%)
Jun 13, 2012	14.74	14.93	14.62	14.70	825,478	+0.01(+0.07%)
Jun 12, 2012	14.63	14.82	14.53	14.69	976,612	+0.07(+0.49%)
Jun 11, 2012	14.84	14.87	14.61	14.62	471,492	-0.13(-0.85%)
Jun 08, 2012	14.38	14.82	14.26	14.74	755,036	+0.27(+1.89%)
Jun 07, 2012	14.62	14.64	14.45	14.47	962,963	+0.00(+0.00%)
Jun 06, 2012	14.26	14.49	14.13	14.47	746,330	+0.30(+2.13%)
Jun 05, 2012	13.99	14.23	13.91	14.17	616,871	+0.16(+1.11%)
Jun 04, 2012	14.13	14.17	14.00	14.01	752,658	-0.08(-0.55%)

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.