Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.57	13.66	13.45	13.58	4,805,381	+0.17(+1.25%)
Aug 30, 2012	13.56	13.56	13.38	13.41	4,155,507	-0.25(-1.86%)
Aug 29, 2012	13.72	13.74	13.65	13.67	1,847,046	+0.01(+0.08%)
Aug 27, 2012	13.69	13.73	13.64	13.66	2,384,856	-0.09(-0.67%)
Aug 24, 2012	13.67	13.78	13.63	13.75	2,336,129	-0.02(-0.13%)
Aug 23, 2012	13.85	13.86	13.73	13.77	4,045,282	-0.17(-1.25%)
Aug 22, 2012	13.80	13.96	13.78	13.94	2,536,872	+0.02(+0.17%)
Aug 21, 2012	13.97	14.03	13.88	13.92	8,457,807	+0.12(+0.88%)
Aug 20, 2012	13.77	13.80	13.73	13.80	1,459,336	+0.10(+0.72%)
Aug 17, 2012	13.72	13.74	13.67	13.70	2,779,401	-0.04(-0.29%)
Aug 16, 2012	13.64	13.77	13.60	13.74	3,909,774	+0.19(+1.41%)
Aug 15, 2012	13.52	13.57	13.51	13.55	5,481,448	-0.03(-0.26%)
Aug 14, 2012	13.59	13.62	13.54	13.58	4,580,271	-0.02(-0.17%)
Aug 13, 2012	13.63	13.67	13.55	13.60	3,762,127	-0.14(-1.05%)
Aug 10, 2012	13.61	13.75	13.59	13.75	2,290,560	-0.01(-0.04%)
Aug 09, 2012	13.73	13.80	13.71	13.76	2,384,940	-0.01(-0.04%)
Aug 08, 2012	13.71	13.81	13.70	13.76	1,835,001	+0.09(+0.68%)
Aug 07, 2012	13.71	13.76	13.67	13.67	4,376,451	+0.06(+0.42%)
Aug 06, 2012	13.59	13.68	13.58	13.61	2,654,642	+0.00(+0.00%)
Aug 03, 2012	13.54	13.66	13.52	13.61	3,165,501	+0.26(+1.95%)
Aug 02, 2012	13.33	13.47	13.24	13.35	5,274,483	-0.03(-0.22%)
Aug 01, 2012	13.51	13.52	13.37	13.38	4,359,219	-0.03(-0.26%)
Jul 31, 2012	13.47	13.50	13.39	13.41	6,394,156	-0.01(-0.04%)
Jul 30, 2012	13.41	13.48	13.39	13.42	2,002,826	+0.01(+0.09%)
Jul 27, 2012	13.23	13.44	13.21	13.41	4,950,858	+0.35(+2.70%)
Jul 26, 2012	13.06	13.12	13.01	13.05	2,981,325	+0.24(+1.90%)
Jul 25, 2012	12.82	12.88	12.70	12.81	6,365,734	+0.16(+1.23%)
Jul 24, 2012	12.79	12.80	12.55	12.66	2,446,320	-0.08(-0.59%)
Jul 23, 2012	12.64	12.75	12.59	12.73	3,934,462	-0.24(-1.87%)
Jul 20, 2012	13.07	13.08	12.96	12.97	5,131,085	-0.16(-1.19%)
Jul 19, 2012	13.12	13.18	13.06	13.13	3,402,021	+0.22(+1.70%)
Jul 18, 2012	12.77	12.96	12.77	12.91	3,016,754	+0.08(+0.63%)
Jul 17, 2012	12.77	12.85	12.62	12.83	2,292,967	+0.19(+1.46%)
Jul 16, 2012	12.63	12.67	12.56	12.64	1,646,623	+0.02(+0.18%)
Jul 13, 2012	12.45	12.64	12.45	12.62	1,348,586	+0.22(+1.77%)
Jul 12, 2012	12.36	12.45	12.29	12.40	2,533,555	-0.19(-1.47%)
Jul 11, 2012	12.58	12.64	12.48	12.59	2,043,874	+0.12(+0.97%)
Jul 10, 2012	12.66	12.67	12.42	12.46	4,015,013	-0.17(-1.37%)
Jul 09, 2012	12.60	12.64	12.54	12.64	1,575,760	-0.03(-0.23%)
Jul 06, 2012	12.66	12.70	12.57	12.67	1,737,042	-0.14(-1.13%)
Jul 05, 2012	12.81	12.86	12.75	12.81	2,008,919	-0.02(-0.18%)
Jul 03, 2012	12.70	12.84	12.70	12.84	2,081,206	+0.09(+0.68%)
Jul 02, 2012	12.73	12.75	12.65	12.75	1,632,932	+0.10(+0.82%)
Jun 29, 2012	12.62	12.66	12.58	12.64	2,577,658	+0.46(+3.80%)
Jun 28, 2012	12.13	12.22	12.04	12.18	2,803,480	-0.13(-1.04%)
Jun 27, 2012	12.26	12.33	12.22	12.31	1,820,064	+0.16(+1.29%)
Jun 26, 2012	12.11	12.22	12.01	12.15	2,751,262	+0.16(+1.35%)
Jun 25, 2012	12.02	12.02	11.92	11.99	2,938,674	-0.23(-1.85%)
Jun 22, 2012	12.20	12.25	12.12	12.22	2,243,124	+0.08(+0.67%)
Jun 21, 2012	12.51	12.52	12.12	12.13	3,459,088	-0.44(-3.52%)
Jun 20, 2012	12.64	12.73	12.50	12.58	6,087,590	-0.07(-0.58%)
Jun 19, 2012	12.63	12.71	12.61	12.65	6,146,484	+0.22(+1.73%)
Jun 18, 2012	12.32	12.48	12.29	12.44	2,863,958	+0.15(+1.25%)
Jun 15, 2012	12.15	12.29	12.14	12.28	2,610,862	+0.17(+1.40%)
Jun 14, 2012	12.02	12.15	11.96	12.11	2,842,376	+0.07(+0.54%)
Jun 13, 2012	12.07	12.17	12.01	12.05	2,539,931	-0.13(-1.09%)
Jun 12, 2012	12.11	12.19	12.02	12.18	3,457,802	+0.20(+1.68%)
Jun 11, 2012	12.25	12.26	11.97	11.98	2,986,668	-0.20(-1.65%)
Jun 08, 2012	11.94	12.19	11.92	12.18	2,243,613	-0.02(-0.14%)
Jun 07, 2012	12.38	12.40	12.16	12.20	4,050,143	+0.01(+0.05%)
Jun 06, 2012	11.97	12.19	11.97	12.19	8,407,508	+0.41(+3.46%)
Jun 05, 2012	11.67	11.79	11.66	11.78	4,663,339	+0.12(+1.07%)
Jun 04, 2012	11.66	11.70	11.54	11.66	3,917,264	+0.11(+0.98%)

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.