Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.32	14.42	14.32	14.41	11,112	+0.12(+0.86%)
Aug 30, 2012	14.53	14.53	14.17	14.28	17,413	-0.18(-1.24%)
Aug 29, 2012	14.47	14.64	14.35	14.46	15,228	-0.64(-4.25%)
Aug 27, 2012	15.22	15.22	14.92	15.10	19,533	-0.24(-1.54%)
Aug 24, 2012	15.29	15.43	15.29	15.34	11,972	+0.25(+1.63%)
Aug 23, 2012	15.30	15.40	15.10	15.10	24,676	-0.39(-2.50%)
Aug 22, 2012	15.53	15.55	15.36	15.48	10,884	-0.42(-2.62%)
Aug 21, 2012	15.99	15.99	15.75	15.90	15,240	-0.20(-1.23%)
Aug 20, 2012	15.92	16.10	15.88	16.10	6,805	+0.27(+1.73%)
Aug 17, 2012	16.02	16.03	15.82	15.82	13,881	-0.45(-2.79%)
Aug 16, 2012	16.10	16.28	16.04	16.28	11,954	-0.12(-0.75%)
Aug 15, 2012	16.31	16.40	16.17	16.40	8,277	-0.05(-0.29%)
Aug 14, 2012	16.61	16.66	16.45	16.45	13,923	+0.28(+1.75%)
Aug 13, 2012	16.09	16.23	16.09	16.16	4,763	-0.03(-0.17%)
Aug 10, 2012	15.94	16.19	15.93	16.19	10,635	+0.15(+0.94%)
Aug 09, 2012	16.06	16.12	15.95	16.04	8,817	+0.08(+0.47%)
Aug 08, 2012	15.88	16.06	15.76	15.97	14,246	-0.33(-2.03%)
Aug 07, 2012	16.05	16.30	16.02	16.30	27,138	-0.02(-0.12%)
Aug 06, 2012	16.17	16.31	16.12	16.31	29,909	-0.23(-1.37%)
Aug 03, 2012	16.48	16.64	16.41	16.54	19,760	+0.22(+1.33%)
Aug 02, 2012	16.39	16.48	16.19	16.32	26,475	+0.19(+1.17%)
Aug 01, 2012	16.48	16.54	16.14	16.14	10,307	-0.27(-1.67%)
Jul 31, 2012	16.40	16.54	16.31	16.41	7,945	+0.17(+1.05%)
Jul 30, 2012	16.32	16.41	16.20	16.24	33,904	-0.64(-3.81%)
Jul 27, 2012	16.59	16.96	16.59	16.88	37,906	+0.59(+3.60%)
Jul 26, 2012	16.19	16.37	16.15	16.30	19,821	+0.72(+4.61%)
Jul 25, 2012	15.90	16.03	15.58	15.58	8,533	-0.12(-0.78%)
Jul 24, 2012	15.69	15.70	15.55	15.70	10,790	+0.07(+0.42%)
Jul 23, 2012	15.56	15.76	15.38	15.63	18,592	-0.51(-3.16%)
Jul 20, 2012	16.23	16.36	16.03	16.14	13,452	-0.52(-3.12%)
Jul 19, 2012	16.48	16.66	16.43	16.66	23,751	+0.42(+2.56%)
Jul 18, 2012	16.31	16.41	16.10	16.25	61,152	-0.29(-1.77%)
Jul 17, 2012	16.52	16.63	16.38	16.54	45,902	+0.26(+1.63%)
Jul 16, 2012	16.35	16.40	16.21	16.28	33,809	+0.24(+1.47%)
Jul 13, 2012	15.75	16.04	15.74	16.04	75,576	+1.19(+8.02%)
Jul 12, 2012	14.80	14.95	14.79	14.85	20,104	+0.25(+1.68%)
Jul 11, 2012	14.69	14.69	14.45	14.60	15,739	+0.01(+0.06%)
Jul 10, 2012	14.95	14.95	14.58	14.59	20,619	-0.22(-1.47%)
Jul 09, 2012	14.85	14.88	14.76	14.81	14,961	+0.10(+0.71%)
Jul 06, 2012	14.70	14.76	14.61	14.71	18,085	+0.04(+0.26%)
Jul 05, 2012	14.75	14.75	14.52	14.67	14,339	-0.57(-3.72%)
Jul 03, 2012	14.97	15.24	14.97	15.24	13,418	+0.16(+1.07%)
Jul 02, 2012	15.03	15.15	15.03	15.08	14,750	-0.05(-0.31%)
Jun 29, 2012	14.91	15.12	14.82	15.12	41,080	+0.62(+4.30%)
Jun 28, 2012	14.58	14.59	14.33	14.50	29,591	-0.39(-2.60%)
Jun 27, 2012	14.91	14.95	14.74	14.89	28,092	-0.12(-0.82%)
Jun 26, 2012	14.91	15.02	14.81	15.01	21,653	-0.04(-0.25%)
Jun 25, 2012	15.10	15.15	14.80	15.05	51,680	+0.30(+2.05%)
Jun 22, 2012	15.05	15.05	14.67	14.75	75,962	+0.01(+0.06%)
Jun 21, 2012	15.10	15.10	14.68	14.74	68,574	+0.03(+0.19%)
Jun 20, 2012	14.71	14.81	14.61	14.71	32,642	+0.25(+1.70%)
Jun 19, 2012	14.41	14.51	14.28	14.46	20,423	+0.04(+0.26%)
Jun 18, 2012	14.37	14.59	14.33	14.42	47,693	+0.86(+6.34%)
Jun 15, 2012	14.67	14.80	13.49	13.56	408,622	-1.10(-7.48%)
Jun 14, 2012	14.74	14.83	14.62	14.66	62,265	-0.60(-3.96%)
Jun 13, 2012	15.36	15.43	15.13	15.27	26,485	-0.07(-0.43%)
Jun 12, 2012	15.37	15.50	15.19	15.33	54,917	+0.73(+4.98%)
Jun 11, 2012	14.98	14.98	14.58	14.60	36,340	+0.10(+0.72%)
Jun 08, 2012	14.41	14.61	14.37	14.50	14,322	+0.05(+0.33%)
Jun 07, 2012	14.37	14.57	14.27	14.45	46,615	+0.14(+0.99%)
Jun 06, 2012	14.13	14.33	14.02	14.31	43,642	+0.31(+2.23%)
Jun 05, 2012	13.70	14.00	13.58	14.00	34,801	+0.74(+5.56%)
Jun 04, 2012	13.35	13.41	13.16	13.26	246,683	-0.13(-0.99%)

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.