Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.93	13.96	13.82	13.88	982,660	-0.46(-3.17%)
Aug 30, 2012	14.37	14.41	14.33	14.34	530,117	-0.17(-1.15%)
Aug 29, 2012	14.53	14.60	14.47	14.50	575,539	-0.06(-0.42%)
Aug 27, 2012	14.71	14.73	14.54	14.56	526,841	-0.12(-0.83%)
Aug 24, 2012	14.71	14.84	14.69	14.69	1,061,898	-0.35(-2.33%)
Aug 23, 2012	14.94	15.15	14.90	15.04	2,478,057	+0.99(+7.04%)
Aug 22, 2012	14.08	14.13	14.00	14.05	1,407,949	+0.09(+0.63%)
Aug 21, 2012	14.18	14.21	13.93	13.96	2,349,670	+0.39(+2.90%)
Aug 20, 2012	13.67	13.76	13.56	13.57	1,854,980	+0.24(+1.77%)
Aug 17, 2012	13.46	13.48	13.31	13.33	1,452,142	-0.31(-2.31%)
Aug 16, 2012	13.80	13.86	13.62	13.65	1,627,402	-0.27(-1.95%)
Aug 15, 2012	13.87	13.92	13.77	13.92	993,201	-0.30(-2.09%)
Aug 14, 2012	14.27	14.32	14.19	14.21	558,789	+0.22(+1.56%)
Aug 13, 2012	13.97	14.07	13.95	14.00	482,915	+0.01(+0.06%)
Aug 10, 2012	13.93	14.00	13.87	13.99	689,888	+0.03(+0.19%)
Aug 09, 2012	13.87	13.98	13.85	13.96	790,893	+0.20(+1.46%)
Aug 08, 2012	13.73	13.84	13.69	13.76	629,039	+0.01(+0.06%)
Aug 07, 2012	13.71	13.83	13.67	13.75	1,156,337	+0.27(+2.01%)
Aug 06, 2012	13.44	13.61	13.44	13.48	1,047,671	+0.27(+2.05%)
Aug 03, 2012	13.04	13.27	13.01	13.21	1,185,846	+0.37(+2.86%)
Aug 02, 2012	12.84	12.95	12.71	12.84	1,441,120	+0.09(+0.69%)
Aug 01, 2012	12.80	12.87	12.73	12.75	454,738	-0.04(-0.27%)
Jul 31, 2012	12.78	12.87	12.75	12.79	753,219	-0.26(-2.01%)
Jul 30, 2012	13.13	13.21	12.99	13.05	815,944	-0.08(-0.60%)
Jul 27, 2012	12.97	13.17	12.92	13.13	1,612,396	+0.42(+3.31%)
Jul 26, 2012	12.82	12.82	12.60	12.71	1,492,388	+0.41(+3.34%)
Jul 25, 2012	12.45	12.45	12.25	12.30	1,431,728	+0.51(+4.31%)
Jul 24, 2012	11.81	11.87	11.72	11.79	1,605,975	+0.02(+0.15%)
Jul 23, 2012	11.63	11.79	11.52	11.77	1,783,855	-0.25(-2.11%)
Jul 20, 2012	12.04	12.10	11.95	12.03	1,592,069	+0.59(+5.13%)
Jul 19, 2012	11.21	11.45	11.21	11.44	1,249,204	+0.67(+6.17%)
Jul 18, 2012	10.69	10.85	10.64	10.77	1,596,001	-0.33(-2.99%)
Jul 17, 2012	11.03	11.16	10.91	11.11	382,062	+0.21(+1.93%)
Jul 16, 2012	10.95	10.95	10.84	10.90	453,775	-0.17(-1.50%)
Jul 13, 2012	10.95	11.08	10.91	11.06	501,110	+0.14(+1.28%)
Jul 12, 2012	10.98	10.98	10.88	10.92	563,393	-0.39(-3.48%)
Jul 11, 2012	11.33	11.39	11.25	11.32	356,395	+0.03(+0.23%)
Jul 10, 2012	11.44	11.47	11.26	11.29	694,804	-0.14(-1.23%)
Jul 09, 2012	11.54	11.56	11.33	11.43	673,333	-0.29(-2.46%)
Jul 06, 2012	11.85	11.89	11.68	11.72	973,058	-0.23(-1.91%)
Jul 05, 2012	11.19	12.03	11.82	11.95	1,874,896	+0.76(+6.81%)
Jul 03, 2012	11.20	11.20	11.11	11.19	1,437,509	+0.17(+1.51%)
Jul 02, 2012	11.01	11.05	10.94	11.02	756,553	+0.03(+0.32%)
Jun 29, 2012	11.01	11.04	10.91	10.98	1,097,535	+0.25(+2.37%)
Jun 28, 2012	10.72	10.77	10.65	10.73	466,215	-0.12(-1.13%)
Jun 27, 2012	10.84	10.91	10.81	10.85	696,347	+0.04(+0.32%)
Jun 26, 2012	10.84	10.91	10.77	10.82	746,677	+0.08(+0.73%)
Jun 25, 2012	10.78	10.79	10.68	10.74	1,490,997	-0.29(-2.62%)
Jun 22, 2012	10.98	11.03	10.86	11.03	1,497,138	+0.11(+0.96%)
Jun 21, 2012	11.35	11.40	10.91	10.92	4,779,246	-0.76(-6.52%)
Jun 20, 2012	11.84	11.84	11.59	11.68	2,005,793	-0.60(-4.85%)
Jun 19, 2012	12.08	12.38	12.08	12.28	997,082	-0.06(-0.50%)
Jun 18, 2012	12.19	12.38	12.19	12.34	793,133	+0.13(+1.08%)
Jun 15, 2012	12.35	12.37	12.18	12.21	2,208,088	-0.04(-0.29%)
Jun 14, 2012	12.21	12.32	12.10	12.24	615,426	-0.10(-0.78%)
Jun 13, 2012	12.35	12.47	12.31	12.34	1,090,438	+0.12(+1.00%)
Jun 12, 2012	12.22	12.27	12.07	12.22	1,161,434	-0.02(-0.14%)
Jun 11, 2012	12.38	12.52	12.24	12.24	1,339,169	+0.38(+3.17%)
Jun 08, 2012	11.81	11.87	11.68	11.86	672,355	-0.06(-0.51%)
Jun 07, 2012	11.96	12.02	11.86	11.92	1,918,607	+0.17(+1.41%)
Jun 06, 2012	11.64	11.78	11.49	11.75	933,823	+0.22(+1.90%)
Jun 05, 2012	11.40	11.56	11.40	11.54	1,279,489	+0.05(+0.46%)
Jun 04, 2012	11.47	11.53	11.38	11.48	1,350,317	-0.34(-2.89%)

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.