Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.60	14.71	14.52	14.58	42,922,600	+0.01(+0.08%)
Aug 30, 2012	14.59	14.66	14.55	14.57	32,312,812	-0.07(-0.50%)
Aug 29, 2012	14.61	14.74	14.55	14.64	30,055,460	+0.04(+0.29%)
Aug 27, 2012	14.62	14.67	14.59	14.60	31,643,760	-0.07(-0.50%)
Aug 24, 2012	14.50	14.73	14.50	14.67	37,770,236	+0.16(+1.14%)
Aug 23, 2012	14.53	14.56	14.49	14.51	34,527,092	+0.02(+0.17%)
Aug 22, 2012	14.42	14.53	14.42	14.49	31,475,176	+0.01(+0.04%)
Aug 21, 2012	14.61	14.65	14.45	14.48	34,801,796	-0.13(-0.92%)
Aug 20, 2012	14.49	14.66	14.49	14.61	38,004,852	+0.07(+0.50%)
Aug 17, 2012	14.71	14.71	14.47	14.54	47,798,996	-0.14(-0.96%)
Aug 16, 2012	14.71	14.72	14.56	14.68	34,771,508	-0.01(-0.08%)
Aug 15, 2012	14.66	14.78	14.65	14.69	29,197,618	+0.04(+0.25%)
Aug 14, 2012	14.58	14.72	14.56	14.66	38,837,768	+0.16(+1.10%)
Aug 13, 2012	14.55	14.59	14.46	14.50	37,694,852	-0.13(-0.92%)
Aug 10, 2012	14.58	14.63	14.52	14.63	32,419,208	+0.04(+0.29%)
Aug 09, 2012	14.56	14.71	14.50	14.59	40,180,408	+0.02(+0.17%)
Aug 08, 2012	14.49	14.61	14.49	14.56	49,629,632	+0.05(+0.38%)
Aug 07, 2012	14.67	14.70	14.50	14.51	92,237,496	-0.32(-2.14%)
Aug 06, 2012	14.82	14.89	14.79	14.83	42,176,640	-0.01(-0.08%)
Aug 03, 2012	14.73	14.87	14.72	14.84	54,124,732	+0.22(+1.50%)
Aug 02, 2012	14.55	14.67	14.44	14.62	49,286,848	-0.01(-0.08%)
Aug 01, 2012	14.62	14.78	14.50	14.63	69,611,832	+0.07(+0.46%)
Jul 31, 2012	14.49	14.84	14.48	14.57	91,290,400	+0.20(+1.39%)
Jul 30, 2012	14.40	14.44	14.28	14.37	49,003,872	-0.07(-0.48%)
Jul 27, 2012	14.34	14.50	14.24	14.44	57,043,044	+0.21(+1.45%)
Jul 26, 2012	14.26	14.35	14.20	14.23	42,099,328	+0.09(+0.66%)
Jul 25, 2012	14.17	14.24	14.00	14.14	47,371,712	-0.03(-0.19%)
Jul 24, 2012	14.18	14.26	13.98	14.16	60,458,404	-0.14(-0.95%)
Jul 23, 2012	14.22	14.34	14.17	14.30	172,928,704	-0.06(-0.42%)
Jul 20, 2012	14.35	14.46	14.32	14.36	185,343,680	-0.06(-0.40%)
Jul 19, 2012	14.30	14.44	14.21	14.42	176,971,248	+0.08(+0.53%)
Jul 18, 2012	14.26	14.40	14.23	14.34	57,595,312	+0.03(+0.21%)
Jul 17, 2012	14.03	14.38	14.00	14.31	67,841,960	+0.30(+2.12%)
Jul 16, 2012	13.77	14.04	13.76	14.01	48,338,156	+0.19(+1.40%)
Jul 13, 2012	13.76	13.87	13.75	13.82	46,472,460	+0.08(+0.62%)
Jul 12, 2012	13.52	13.80	13.42	13.74	71,351,336	+0.20(+1.48%)
Jul 11, 2012	13.57	13.57	13.33	13.54	42,914,288	-0.06(-0.45%)
Jul 10, 2012	13.77	13.80	13.57	13.60	40,791,604	-0.13(-0.93%)
Jul 09, 2012	13.66	13.74	13.60	13.72	37,296,716	+0.07(+0.49%)
Jul 06, 2012	13.67	13.69	13.55	13.66	31,334,658	-0.08(-0.57%)
Jul 05, 2012	13.82	13.87	13.67	13.74	40,534,536	-0.12(-0.87%)
Jul 03, 2012	13.90	13.94	13.79	13.86	25,781,530	-0.08(-0.54%)
Jul 02, 2012	13.84	13.99	13.84	13.93	38,268,380	-0.00(-0.02%)
Jun 29, 2012	13.83	13.94	13.76	13.94	53,657,448	+0.28(+2.09%)
Jun 28, 2012	13.71	13.75	13.49	13.65	37,989,164	-0.05(-0.35%)
Jun 27, 2012	13.60	13.76	13.60	13.70	34,341,760	+0.11(+0.78%)
Jun 26, 2012	13.65	13.70	13.58	13.59	39,052,224	-0.02(-0.16%)
Jun 25, 2012	13.36	13.67	13.36	13.61	44,975,524	-0.15(-1.12%)
Jun 22, 2012	13.73	13.84	13.70	13.77	42,439,316	+0.08(+0.55%)
Jun 21, 2012	13.79	13.90	13.67	13.69	41,948,672	-0.04(-0.31%)
Jun 20, 2012	13.79	13.81	13.65	13.74	35,934,464	-0.02(-0.18%)
Jun 19, 2012	13.71	13.83	13.72	13.76	36,987,452	+0.05(+0.40%)
Jun 18, 2012	13.67	13.77	13.65	13.71	38,105,776	+0.01(+0.04%)
Jun 15, 2012	13.83	13.85	13.66	13.70	64,890,908	+0.03(+0.22%)
Jun 14, 2012	13.42	13.78	13.42	13.67	50,855,104	+0.22(+1.67%)
Jun 13, 2012	13.43	13.62	13.38	13.44	39,182,252	+0.00(+0.00%)
Jun 12, 2012	13.43	13.46	13.29	13.44	40,654,396	+0.05(+0.41%)
Jun 11, 2012	13.48	13.56	13.38	13.39	37,439,728	-0.02(-0.18%)
Jun 08, 2012	13.30	13.44	13.21	13.41	34,823,940	+0.12(+0.91%)
Jun 07, 2012	13.31	13.42	13.27	13.29	45,888,516	+0.02(+0.14%)
Jun 06, 2012	13.16	13.29	13.06	13.27	57,415,308	+0.19(+1.44%)
Jun 05, 2012	13.09	13.11	12.97	13.09	50,860,436	-0.01(-0.05%)
Jun 04, 2012	13.05	13.13	13.00	13.09	45,430,332	-0.02(-0.14%)

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.