Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.84	13.93	13.82	13.88	4,728,289	+0.07(+0.48%)
Aug 30, 2012	13.93	13.94	13.72	13.82	4,080,735	-0.14(-0.99%)
Aug 29, 2012	13.96	14.04	13.93	13.96	5,446,986	+0.12(+0.84%)
Aug 27, 2012	13.77	13.91	13.74	13.84	5,060,632	+0.10(+0.72%)
Aug 24, 2012	13.63	13.76	13.61	13.74	5,194,376	+0.09(+0.65%)
Aug 23, 2012	13.72	13.76	13.63	13.65	6,440,397	-0.09(-0.64%)
Aug 22, 2012	13.75	13.76	13.66	13.74	6,135,991	-0.01(-0.04%)
Aug 21, 2012	13.72	13.79	13.64	13.75	6,145,273	+0.05(+0.36%)
Aug 20, 2012	13.68	13.70	13.60	13.70	3,136,280	+0.02(+0.16%)
Aug 17, 2012	13.68	13.70	13.61	13.67	5,231,268	+0.04(+0.28%)
Aug 16, 2012	13.63	13.69	13.58	13.63	5,990,361	+0.01(+0.04%)
Aug 15, 2012	13.58	13.67	13.56	13.63	3,672,817	+0.05(+0.37%)
Aug 14, 2012	13.71	13.73	13.55	13.58	4,688,279	-0.11(-0.77%)
Aug 13, 2012	13.68	13.72	13.63	13.68	4,377,390	-0.04(-0.32%)
Aug 10, 2012	13.65	13.76	13.60	13.73	3,765,887	+0.04(+0.28%)
Aug 09, 2012	13.69	13.69	13.57	13.69	4,192,299	+0.04(+0.32%)
Aug 08, 2012	13.67	13.70	13.58	13.65	6,151,015	-0.01(-0.08%)
Aug 07, 2012	13.60	13.71	13.57	13.66	4,556,854	+0.09(+0.65%)
Aug 06, 2012	13.62	13.68	13.56	13.57	5,046,534	-0.02(-0.12%)
Aug 03, 2012	13.54	13.63	13.52	13.58	5,402,081	+0.14(+1.07%)
Aug 02, 2012	13.46	13.47	13.31	13.44	7,000,357	-0.04(-0.33%)
Aug 01, 2012	13.68	13.70	13.46	13.49	5,481,226	-0.17(-1.22%)
Jul 31, 2012	13.70	13.71	13.58	13.65	7,367,410	-0.04(-0.28%)
Jul 30, 2012	13.41	13.72	13.38	13.69	11,538,606	+0.25(+1.89%)
Jul 27, 2012	13.36	13.46	13.32	13.44	6,195,689	+0.12(+0.87%)
Jul 26, 2012	13.28	13.40	13.25	13.32	6,581,922	+0.13(+1.01%)
Jul 25, 2012	13.15	13.25	13.13	13.19	8,850,586	+0.13(+0.96%)
Jul 24, 2012	13.15	13.18	12.97	13.06	9,780,111	-0.11(-0.83%)
Jul 23, 2012	13.24	13.30	13.12	13.17	17,625,688	-0.07(-0.50%)
Jul 20, 2012	13.46	13.47	13.20	13.24	21,133,052	-0.25(-1.83%)
Jul 19, 2012	13.59	13.61	13.42	13.48	20,056,496	-0.10(-0.77%)
Jul 18, 2012	13.53	13.64	13.47	13.59	7,768,184	+0.03(+0.24%)
Jul 17, 2012	13.57	13.66	13.48	13.55	8,927,765	-0.02(-0.12%)
Jul 16, 2012	13.85	13.86	13.55	13.57	9,679,769	-0.30(-2.14%)
Jul 13, 2012	13.83	13.91	13.77	13.87	5,108,614	+0.06(+0.44%)
Jul 12, 2012	13.91	13.93	13.81	13.81	5,862,543	-0.13(-0.91%)
Jul 11, 2012	13.99	13.99	13.92	13.93	6,944,205	-0.03(-0.20%)
Jul 10, 2012	14.03	14.09	13.91	13.96	8,030,555	-0.01(-0.08%)
Jul 09, 2012	14.10	14.12	13.89	13.97	11,212,646	-0.14(-0.97%)
Jul 06, 2012	14.09	14.13	14.04	14.11	5,835,513	-0.03(-0.19%)
Jul 05, 2012	14.16	14.19	14.05	14.14	5,164,728	-0.05(-0.35%)
Jul 03, 2012	14.14	14.22	14.09	14.19	2,672,184	+0.03(+0.19%)
Jul 02, 2012	14.18	14.22	14.07	14.16	6,004,435	-0.07(-0.46%)
Jun 29, 2012	14.15	14.22	14.11	14.22	9,181,628	+0.22(+1.57%)
Jun 28, 2012	13.83	14.00	13.81	14.00	6,848,977	+0.12(+0.87%)
Jun 27, 2012	13.87	13.96	13.86	13.88	5,818,138	+0.04(+0.32%)
Jun 26, 2012	13.91	13.93	13.77	13.84	6,561,144	+0.01(+0.08%)
Jun 25, 2012	13.84	13.90	13.76	13.83	5,096,488	-0.08(-0.55%)
Jun 22, 2012	13.96	14.04	13.90	13.91	11,365,902	+0.05(+0.36%)
Jun 21, 2012	13.68	14.10	13.65	13.86	20,981,968	+0.36(+2.68%)
Jun 20, 2012	13.71	13.74	13.42	13.49	9,147,568	-0.24(-1.76%)
Jun 19, 2012	13.72	13.81	13.65	13.74	4,233,951	+0.05(+0.36%)
Jun 18, 2012	13.59	13.71	13.59	13.69	4,450,499	-0.01(-0.08%)
Jun 15, 2012	13.63	13.70	13.59	13.70	6,419,852	+0.07(+0.48%)
Jun 14, 2012	13.63	13.69	13.57	13.63	4,785,863	+0.02(+0.12%)
Jun 13, 2012	13.72	13.75	13.58	13.62	4,487,501	-0.10(-0.72%)
Jun 12, 2012	13.68	13.73	13.64	13.71	3,635,641	+0.07(+0.52%)
Jun 11, 2012	13.86	13.87	13.64	13.64	4,032,669	-0.15(-1.07%)
Jun 08, 2012	13.64	13.81	13.61	13.79	3,930,625	+0.14(+1.04%)
Jun 07, 2012	13.71	13.77	13.64	13.65	4,518,123	-0.04(-0.32%)
Jun 06, 2012	13.51	13.69	13.48	13.69	5,412,289	+0.20(+1.46%)
Jun 05, 2012	13.36	13.52	13.27	13.49	7,405,011	+0.13(+0.99%)
Jun 04, 2012	13.42	13.51	13.34	13.36	11,764,338	-0.13(-0.94%)

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.