Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.12	13.27	12.92	13.27	40,865	+0.26(+2.00%)
Aug 30, 2012	13.04	13.16	12.95	13.01	24,254	-0.20(-1.51%)
Aug 29, 2012	13.04	13.28	12.96	13.21	40,389	+0.18(+1.38%)
Aug 27, 2012	12.99	13.11	12.86	13.03	61,600	+0.07(+0.54%)
Aug 24, 2012	13.02	13.05	12.67	12.96	31,180	-0.05(-0.38%)
Aug 23, 2012	13.17	13.17	12.87	13.01	29,351	-0.15(-1.14%)
Aug 22, 2012	13.32	13.37	13.01	13.16	29,161	-0.19(-1.42%)
Aug 21, 2012	13.64	13.72	13.24	13.35	49,691	-0.27(-1.98%)
Aug 20, 2012	13.77	13.88	13.30	13.62	50,067	-0.18(-1.30%)
Aug 17, 2012	13.77	13.86	13.71	13.80	51,430	+0.03(+0.22%)
Aug 16, 2012	13.81	13.88	13.55	13.77	34,281	-0.03(-0.22%)
Aug 15, 2012	13.46	13.82	13.42	13.80	18,316	+0.30(+2.22%)
Aug 14, 2012	13.67	13.67	13.41	13.50	16,144	-0.15(-1.10%)
Aug 13, 2012	13.66	13.71	13.43	13.65	20,542	-0.05(-0.36%)
Aug 10, 2012	13.91	13.99	13.61	13.70	28,586	-0.22(-1.58%)
Aug 09, 2012	14.28	14.38	13.86	13.92	27,997	-0.33(-2.32%)
Aug 08, 2012	14.34	14.45	14.08	14.25	20,184	-0.15(-1.04%)
Aug 07, 2012	14.56	14.64	14.32	14.40	25,763	-0.07(-0.48%)
Aug 06, 2012	13.90	14.59	13.86	14.47	56,501	+0.61(+4.40%)
Aug 03, 2012	13.77	13.99	13.71	13.86	35,623	+0.31(+2.29%)
Aug 02, 2012	13.79	14.03	13.26	13.55	48,746	-0.31(-2.24%)
Aug 01, 2012	14.64	14.64	13.85	13.86	36,840	-0.69(-4.74%)
Jul 31, 2012	14.30	14.68	14.17	14.55	41,833	+0.98(+7.22%)
Jul 30, 2012	13.84	14.05	13.49	13.57	21,810	-0.24(-1.74%)
Jul 27, 2012	13.70	13.92	13.30	13.81	69,357	+0.21(+1.54%)
Jul 26, 2012	13.99	14.01	13.42	13.60	30,502	-0.16(-1.16%)
Jul 25, 2012	14.01	14.17	13.50	13.76	33,736	-0.21(-1.50%)
Jul 24, 2012	14.32	14.38	13.84	13.97	33,960	-0.33(-2.31%)
Jul 23, 2012	14.61	14.66	14.20	14.30	38,221	-0.50(-3.38%)
Jul 20, 2012	14.74	14.94	14.70	14.80	23,949	-0.03(-0.20%)
Jul 19, 2012	14.78	14.97	14.71	14.83	10,504	+0.09(+0.61%)
Jul 18, 2012	14.91	14.95	14.71	14.74	32,522	-0.18(-1.21%)
Jul 17, 2012	15.00	15.07	14.73	14.92	27,979	-0.01(-0.07%)
Jul 16, 2012	14.95	15.00	14.78	14.93	40,816	-0.06(-0.40%)
Jul 13, 2012	14.85	15.00	14.74	14.99	48,095	+0.17(+1.15%)
Jul 12, 2012	14.60	14.86	14.60	14.82	28,071	+0.09(+0.61%)
Jul 11, 2012	14.65	14.86	14.49	14.73	54,508	+0.08(+0.55%)
Jul 10, 2012	14.80	14.89	14.55	14.65	24,886	-0.05(-0.34%)
Jul 09, 2012	14.74	14.89	14.60	14.70	54,442	-0.03(-0.20%)
Jul 06, 2012	14.54	14.85	14.54	14.73	58,345	+0.03(+0.20%)
Jul 05, 2012	14.55	14.90	14.55	14.70	33,129	+0.14(+0.96%)
Jul 03, 2012	14.49	14.81	14.39	14.56	43,621	+0.11(+0.76%)
Jul 02, 2012	14.20	14.51	14.01	14.45	38,468	+0.22(+1.55%)
Jun 29, 2012	13.89	14.32	13.84	14.23	71,755	+0.61(+4.48%)
Jun 28, 2012	13.46	13.66	13.37	13.62	75,641	+0.07(+0.52%)
Jun 27, 2012	13.74	13.90	13.42	13.55	122,137	-0.18(-1.31%)
Jun 26, 2012	13.73	13.86	13.67	13.73	25,392	+0.01(+0.07%)
Jun 25, 2012	13.59	13.85	13.57	13.72	30,609	-0.07(-0.51%)
Jun 22, 2012	13.68	13.93	13.68	13.79	97,799	+0.19(+1.40%)
Jun 21, 2012	14.12	14.17	13.43	13.60	81,676	-0.57(-4.02%)
Jun 20, 2012	14.26	14.35	13.94	14.17	30,819	-0.13(-0.91%)
Jun 19, 2012	14.30	14.56	14.20	14.30	57,736	+0.02(+0.14%)
Jun 18, 2012	14.44	14.65	14.22	14.28	66,841	-0.22(-1.52%)
Jun 15, 2012	14.63	14.77	14.43	14.50	78,080	-0.11(-0.75%)
Jun 14, 2012	14.29	14.64	14.25	14.61	42,714	+0.37(+2.60%)
Jun 13, 2012	14.60	14.69	14.16	14.24	70,136	-0.43(-2.93%)
Jun 12, 2012	14.90	15.08	14.48	14.67	74,143	-0.23(-1.54%)
Jun 11, 2012	15.33	15.33	14.87	14.90	31,117	-0.30(-1.97%)
Jun 08, 2012	15.04	15.32	15.01	15.20	30,059	+0.05(+0.33%)
Jun 07, 2012	15.54	15.54	15.10	15.15	44,050	-0.20(-1.30%)
Jun 06, 2012	14.96	15.48	14.76	15.35	42,828	+0.48(+3.23%)
Jun 05, 2012	14.59	14.97	14.25	14.87	516,680	+0.21(+1.43%)
Jun 04, 2012	14.81	14.97	14.40	14.66	53,935	-0.10(-0.68%)

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.