Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.43	14.57	14.19	14.32	559,946	+0.05(+0.33%)
Aug 30, 2012	14.51	14.60	14.23	14.27	492,494	-0.39(-2.63%)
Aug 29, 2012	14.64	14.72	14.51	14.66	430,979	-0.02(-0.11%)
Aug 27, 2012	14.55	14.87	14.44	14.68	636,384	+0.23(+1.57%)
Aug 24, 2012	14.67	14.72	14.43	14.45	763,105	-0.27(-1.83%)
Aug 23, 2012	14.87	14.91	14.64	14.72	734,291	-0.18(-1.21%)
Aug 22, 2012	15.03	15.06	14.79	14.90	832,573	-0.20(-1.30%)
Aug 21, 2012	14.92	15.28	14.92	15.09	1,040,065	+0.25(+1.71%)
Aug 20, 2012	15.33	15.34	14.78	14.84	1,132,013	-0.54(-3.51%)
Aug 17, 2012	15.12	15.40	15.08	15.38	377,779	+0.27(+1.78%)
Aug 16, 2012	14.98	15.16	14.87	15.11	682,679	+0.12(+0.81%)
Aug 15, 2012	14.90	15.11	14.80	14.99	1,103,534	+0.08(+0.57%)
Aug 14, 2012	14.88	15.02	14.77	14.90	645,983	+0.15(+1.04%)
Aug 13, 2012	14.89	14.98	14.33	14.75	1,303,394	-0.21(-1.41%)
Aug 10, 2012	14.82	15.03	14.75	14.96	749,450	+0.06(+0.39%)
Aug 09, 2012	14.58	14.93	14.52	14.90	616,543	+0.34(+2.36%)
Aug 08, 2012	14.41	14.62	14.10	14.56	796,178	+0.11(+0.73%)
Aug 07, 2012	14.37	14.72	14.22	14.45	1,284,315	+0.30(+2.09%)
Aug 06, 2012	13.70	14.27	13.68	14.16	1,345,387	+0.54(+3.96%)
Aug 03, 2012	13.55	13.80	13.53	13.62	1,291,154	+0.46(+3.49%)
Aug 02, 2012	13.46	13.86	12.98	13.16	1,310,988	-0.33(-2.43%)
Aug 01, 2012	13.74	13.85	13.34	13.49	1,924,450	-0.33(-2.37%)
Jul 31, 2012	14.01	15.05	12.96	13.81	3,716,934	-0.76(-5.22%)
Jul 30, 2012	14.81	15.08	14.33	14.58	1,747,970	-0.18(-1.22%)
Jul 27, 2012	14.16	14.82	14.06	14.76	1,366,382	+0.71(+5.04%)
Jul 26, 2012	13.63	14.12	13.51	14.05	1,083,159	+0.75(+5.60%)
Jul 25, 2012	13.20	13.47	13.00	13.30	1,160,674	+0.24(+1.86%)
Jul 24, 2012	13.81	13.84	12.95	13.06	1,474,479	-0.72(-5.25%)
Jul 23, 2012	13.72	13.93	13.47	13.78	723,663	-0.38(-2.65%)
Jul 20, 2012	14.20	14.38	14.03	14.16	918,574	-0.26(-1.80%)
Jul 19, 2012	14.71	14.77	14.39	14.42	1,038,207	-0.23(-1.55%)
Jul 18, 2012	14.04	14.77	14.02	14.64	630,621	+0.48(+3.36%)
Jul 17, 2012	14.02	14.21	13.79	14.17	609,341	+0.25(+1.79%)
Jul 16, 2012	14.03	14.13	13.59	13.92	749,085	-0.27(-1.94%)
Jul 13, 2012	14.08	14.33	14.06	14.20	844,166	+0.21(+1.47%)
Jul 12, 2012	13.74	14.12	13.47	13.99	907,141	+0.10(+0.69%)
Jul 11, 2012	13.85	14.17	13.79	13.89	1,021,383	+0.07(+0.54%)
Jul 10, 2012	14.40	14.54	13.71	13.82	970,252	-0.38(-2.68%)
Jul 09, 2012	14.29	14.42	13.98	14.20	1,159,180	-0.13(-0.92%)
Jul 06, 2012	14.37	14.53	14.11	14.33	934,890	-0.27(-1.88%)
Jul 05, 2012	14.24	14.67	14.14	14.61	1,249,832	+0.24(+1.66%)
Jul 03, 2012	13.77	14.42	13.71	14.37	663,895	+0.68(+4.94%)
Jul 02, 2012	13.70	13.84	13.40	13.69	1,259,940	-0.02(-0.15%)
Jun 29, 2012	13.59	13.86	13.51	13.71	1,130,235	+0.52(+3.93%)
Jun 28, 2012	12.82	13.23	12.73	13.20	1,006,121	+0.19(+1.42%)
Jun 27, 2012	12.70	13.14	12.61	13.01	971,622	+0.36(+2.88%)
Jun 26, 2012	12.81	12.98	12.55	12.65	1,157,050	-0.04(-0.33%)
Jun 25, 2012	12.97	12.98	12.61	12.69	1,789,045	-0.52(-3.96%)
Jun 22, 2012	13.35	13.37	12.97	13.21	2,421,123	-0.04(-0.32%)
Jun 21, 2012	13.86	13.96	13.22	13.25	1,568,042	-0.62(-4.50%)
Jun 20, 2012	14.27	14.28	13.77	13.88	1,737,087	-0.34(-2.38%)
Jun 19, 2012	14.06	14.33	13.95	14.22	1,363,337	+0.29(+2.05%)
Jun 18, 2012	13.87	14.00	13.65	13.93	1,374,035	-0.11(-0.79%)
Jun 15, 2012	13.90	14.06	13.73	14.04	904,932	+0.20(+1.41%)
Jun 14, 2012	13.68	13.96	13.55	13.85	949,558	+0.22(+1.63%)
Jun 13, 2012	14.21	14.34	13.50	13.62	1,465,427	-0.74(-5.15%)
Jun 12, 2012	13.94	14.46	13.79	14.36	1,232,100	+0.54(+3.90%)
Jun 11, 2012	14.72	14.72	13.81	13.83	1,293,405	-0.65(-4.49%)
Jun 08, 2012	14.54	14.54	14.24	14.48	667,120	-0.10(-0.69%)
Jun 07, 2012	14.85	15.20	14.56	14.58	1,248,909	-0.04(-0.29%)
Jun 06, 2012	14.60	14.97	14.45	14.62	1,232,650	+0.17(+1.21%)
Jun 05, 2012	14.05	14.50	14.05	14.44	947,413	+0.22(+1.52%)
Jun 04, 2012	14.49	14.73	13.71	14.23	1,576,363	-0.27(-1.86%)

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.