Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.20	14.28	14.10	14.11	758,075	-0.01(-0.10%)
Aug 30, 2012	14.11	14.17	14.05	14.12	706,810	-0.07(-0.49%)
Aug 29, 2012	14.18	14.21	14.08	14.19	630,942	+0.02(+0.16%)
Aug 27, 2012	14.08	14.19	14.00	14.17	635,908	+0.11(+0.76%)
Aug 24, 2012	13.92	14.09	13.90	14.06	579,861	+0.08(+0.60%)
Aug 23, 2012	14.21	14.23	13.96	13.98	946,103	-0.22(-1.56%)
Aug 22, 2012	14.31	14.32	14.11	14.20	838,357	-0.11(-0.74%)
Aug 21, 2012	14.35	14.46	14.29	14.30	975,448	-0.03(-0.23%)
Aug 20, 2012	14.36	14.41	14.31	14.34	824,132	-0.05(-0.35%)
Aug 17, 2012	14.40	14.44	14.30	14.39	786,247	-0.02(-0.13%)
Aug 16, 2012	14.27	14.47	14.26	14.41	1,506,595	+0.12(+0.88%)
Aug 15, 2012	14.39	14.46	14.25	14.28	1,997,338	-0.10(-0.68%)
Aug 14, 2012	14.12	14.45	14.10	14.38	1,652,790	+0.33(+2.37%)
Aug 13, 2012	14.09	14.14	13.97	14.04	1,266,175	-0.08(-0.59%)
Aug 10, 2012	14.05	14.14	13.94	14.13	939,348	+0.06(+0.46%)
Aug 09, 2012	13.98	14.14	13.92	14.06	588,178	+0.05(+0.36%)
Aug 08, 2012	14.04	14.12	13.95	14.01	1,077,715	-0.10(-0.72%)
Aug 07, 2012	14.33	14.33	14.01	14.11	1,415,424	-0.22(-1.52%)
Aug 06, 2012	14.33	14.40	14.24	14.33	758,393	+0.05(+0.36%)
Aug 03, 2012	14.26	14.42	14.24	14.28	1,039,102	+0.11(+0.78%)
Aug 02, 2012	14.21	14.21	13.99	14.17	1,004,990	-0.12(-0.84%)
Aug 01, 2012	14.25	14.48	14.20	14.29	1,824,012	+0.11(+0.75%)
Jul 31, 2012	14.15	14.29	14.11	14.18	1,161,885	+0.04(+0.26%)
Jul 30, 2012	14.07	14.23	14.04	14.15	942,191	+0.06(+0.43%)
Jul 27, 2012	13.97	14.12	13.90	14.09	1,403,451	+0.21(+1.50%)
Jul 26, 2012	13.98	14.22	13.87	13.88	1,463,989	+0.03(+0.23%)
Jul 25, 2012	14.05	14.06	13.75	13.85	1,930,344	-0.12(-0.86%)
Jul 24, 2012	14.20	14.22	13.90	13.97	1,174,699	-0.24(-1.69%)
Jul 23, 2012	14.16	14.30	14.10	14.21	1,060,210	-0.04(-0.29%)
Jul 20, 2012	14.20	14.32	14.06	14.25	10,993,145	+0.01(+0.06%)
Jul 19, 2012	14.37	14.42	14.17	14.24	2,086,165	-0.14(-1.00%)
Jul 18, 2012	14.42	14.48	14.31	14.38	2,060,443	-0.05(-0.32%)
Jul 17, 2012	14.44	14.58	14.30	14.43	3,140,527	+0.03(+0.19%)
Jul 16, 2012	14.40	14.48	14.30	14.40	2,032,617	+0.06(+0.39%)
Jul 13, 2012	14.29	14.49	14.29	14.35	2,152,220	+0.07(+0.49%)
Jul 12, 2012	14.15	14.36	14.09	14.28	1,416,334	+0.08(+0.59%)
Jul 11, 2012	14.15	14.24	14.12	14.19	1,326,384	+0.08(+0.56%)
Jul 10, 2012	14.03	14.15	14.03	14.11	1,900,968	+0.10(+0.69%)
Jul 09, 2012	13.97	14.06	13.88	14.02	831,118	+0.02(+0.13%)
Jul 06, 2012	13.81	14.03	13.80	14.00	1,012,672	+0.08(+0.60%)
Jul 05, 2012	13.83	14.02	13.82	13.92	1,080,129	-0.02(-0.13%)
Jul 03, 2012	14.00	14.06	13.92	13.93	965,938	-0.08(-0.59%)
Jul 02, 2012	13.70	14.12	13.66	14.02	2,549,549	+0.40(+2.92%)
Jun 29, 2012	13.56	13.68	13.49	13.62	1,688,361	+0.25(+1.83%)
Jun 28, 2012	13.18	13.37	13.12	13.37	1,301,856	+0.15(+1.15%)
Jun 27, 2012	12.86	13.29	12.86	13.22	1,842,829	+0.23(+1.75%)
Jun 26, 2012	13.07	13.13	12.99	12.99	1,051,082	-0.07(-0.53%)
Jun 25, 2012	13.11	13.15	13.03	13.06	836,309	-0.16(-1.19%)
Jun 22, 2012	13.25	13.32	13.21	13.22	1,523,790	-0.01(-0.07%)
Jun 21, 2012	13.36	13.46	13.20	13.23	1,543,178	-0.15(-1.14%)
Jun 20, 2012	13.56	13.59	13.33	13.38	1,183,913	-0.17(-1.26%)
Jun 19, 2012	13.39	13.62	13.38	13.55	1,112,465	+0.17(+1.28%)
Jun 18, 2012	13.24	13.41	13.17	13.38	1,008,212	+0.09(+0.66%)
Jun 15, 2012	13.39	13.46	13.27	13.30	1,435,195	-0.06(-0.42%)
Jun 14, 2012	13.39	13.42	13.30	13.35	1,037,410	-0.01(-0.07%)
Jun 13, 2012	13.40	13.49	13.27	13.36	1,369,155	+0.00(+0.03%)
Jun 12, 2012	13.33	13.37	13.26	13.36	1,930,849	+0.06(+0.45%)
Jun 11, 2012	13.49	13.63	13.28	13.30	1,242,198	-0.11(-0.85%)
Jun 08, 2012	13.33	13.47	13.28	13.41	1,093,682	+0.05(+0.38%)
Jun 07, 2012	13.38	13.50	13.34	13.36	1,691,309	+0.08(+0.59%)
Jun 06, 2012	13.13	13.28	13.08	13.28	1,281,163	+0.23(+1.76%)
Jun 05, 2012	12.98	13.14	12.97	13.05	1,015,559	+0.05(+0.39%)
Jun 04, 2012	13.04	13.07	12.95	13.00	1,073,018	-0.01(-0.07%)

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.