Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.91	18.96	18.59	18.82	179,111	+0.12(+0.65%)
Aug 30, 2012	18.54	18.74	18.38	18.70	167,980	+0.00(+0.00%)
Aug 29, 2012	18.56	18.83	18.39	18.70	187,753	+0.13(+0.71%)
Aug 27, 2012	18.45	18.70	18.24	18.57	167,257	+0.23(+1.28%)
Aug 24, 2012	18.43	18.56	18.09	18.33	381,170	-0.21(-1.11%)
Aug 23, 2012	18.53	18.67	18.37	18.54	195,400	-0.04(-0.20%)
Aug 22, 2012	18.67	18.67	18.47	18.58	188,336	-0.10(-0.55%)
Aug 21, 2012	18.39	18.78	18.28	18.68	232,755	+0.36(+1.95%)
Aug 20, 2012	18.58	18.75	18.19	18.32	357,746	-0.38(-2.01%)
Aug 17, 2012	18.40	18.82	18.36	18.70	376,436	+0.26(+1.43%)
Aug 16, 2012	18.27	18.51	18.12	18.44	303,802	+0.17(+0.93%)
Aug 15, 2012	17.87	18.30	17.85	18.27	251,566	+0.34(+1.89%)
Aug 14, 2012	18.11	18.13	17.85	17.93	352,757	-0.05(-0.26%)
Aug 13, 2012	16.96	18.12	16.96	17.97	527,890	+0.94(+5.52%)
Aug 10, 2012	16.52	17.08	16.37	17.04	275,858	+0.46(+2.78%)
Aug 09, 2012	16.41	16.70	16.21	16.57	172,614	+0.11(+0.69%)
Aug 08, 2012	16.54	16.65	16.30	16.46	184,121	-0.13(-0.79%)
Aug 07, 2012	16.55	16.88	16.49	16.59	342,242	+0.13(+0.80%)
Aug 06, 2012	16.42	16.57	16.17	16.46	295,742	+0.01(+0.06%)
Aug 03, 2012	16.07	16.48	15.89	16.45	303,796	+0.69(+4.35%)
Aug 02, 2012	15.17	15.97	14.82	15.77	351,139	+0.46(+3.01%)
Aug 01, 2012	15.93	16.31	15.30	15.31	276,255	-0.49(-3.09%)
Jul 31, 2012	15.95	16.12	15.73	15.79	179,481	-0.23(-1.41%)
Jul 30, 2012	16.27	16.34	15.84	16.02	101,582	-0.26(-1.62%)
Jul 27, 2012	16.04	16.47	15.82	16.28	160,438	+0.37(+2.30%)
Jul 26, 2012	16.48	16.57	15.86	15.92	181,758	-0.21(-1.28%)
Jul 25, 2012	16.31	16.36	15.94	16.12	197,306	-0.11(-0.69%)
Jul 24, 2012	16.54	16.54	16.16	16.24	188,445	-0.27(-1.65%)
Jul 23, 2012	16.51	16.57	16.30	16.51	246,024	-0.36(-2.12%)
Jul 20, 2012	16.73	16.91	16.63	16.87	237,185	-0.05(-0.28%)
Jul 19, 2012	16.99	17.00	16.65	16.91	193,117	+0.03(+0.17%)
Jul 18, 2012	16.12	16.89	16.09	16.88	429,814	+0.76(+4.72%)
Jul 17, 2012	15.53	16.18	15.53	16.12	297,204	+0.74(+4.83%)
Jul 16, 2012	15.79	15.79	15.30	15.38	239,367	-0.40(-2.56%)
Jul 13, 2012	15.12	15.83	15.12	15.79	213,448	+0.75(+5.00%)
Jul 12, 2012	14.27	15.10	14.21	15.03	237,895	+0.70(+4.85%)
Jul 11, 2012	14.40	14.54	14.30	14.34	173,620	-0.10(-0.72%)
Jul 10, 2012	14.71	14.76	14.32	14.44	198,665	-0.15(-1.03%)
Jul 09, 2012	14.79	14.83	14.56	14.59	235,105	-0.28(-1.90%)
Jul 06, 2012	14.82	14.99	14.66	14.87	145,154	-0.13(-0.88%)
Jul 05, 2012	15.18	15.20	14.90	15.01	146,970	-0.21(-1.36%)
Jul 03, 2012	14.57	15.21	14.37	15.21	124,611	+0.66(+4.52%)
Jul 02, 2012	14.94	14.94	14.14	14.55	323,864	-0.34(-2.27%)
Jun 29, 2012	14.53	15.15	14.53	14.89	229,121	+0.70(+4.90%)
Jun 28, 2012	14.26	14.44	13.93	14.20	307,389	-0.19(-1.31%)
Jun 27, 2012	14.28	14.51	14.15	14.39	164,986	+0.16(+1.12%)
Jun 26, 2012	14.42	14.48	14.15	14.23	195,122	-0.19(-1.30%)
Jun 25, 2012	14.62	14.68	14.39	14.41	182,890	-0.50(-3.34%)
Jun 22, 2012	14.66	14.94	14.61	14.91	381,372	+0.30(+2.06%)
Jun 21, 2012	15.01	15.03	14.57	14.61	279,455	-0.42(-2.81%)
Jun 20, 2012	15.10	15.28	14.95	15.03	152,485	-0.09(-0.62%)
Jun 19, 2012	14.70	15.19	14.55	15.13	310,042	+0.47(+3.21%)
Jun 18, 2012	14.52	14.74	14.34	14.66	295,889	+0.03(+0.19%)
Jun 15, 2012	14.41	14.68	14.37	14.63	283,272	+0.25(+1.76%)
Jun 14, 2012	14.43	14.53	14.17	14.38	126,973	-0.02(-0.13%)
Jun 13, 2012	14.72	14.73	14.31	14.39	228,130	-0.36(-2.42%)
Jun 12, 2012	14.40	14.76	14.19	14.75	209,311	+0.46(+3.22%)
Jun 11, 2012	15.05	15.05	14.28	14.29	274,344	-0.57(-3.86%)
Jun 08, 2012	14.67	14.92	14.44	14.86	160,954	+0.16(+1.09%)
Jun 07, 2012	15.15	15.17	14.68	14.71	236,568	-0.24(-1.63%)
Jun 06, 2012	14.73	14.97	14.68	14.95	269,604	+0.36(+2.45%)
Jun 05, 2012	14.35	14.77	14.35	14.59	280,553	+0.12(+0.84%)
Jun 04, 2012	14.31	14.51	14.16	14.47	279,985	+0.23(+1.65%)

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.