Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.12	13.22	12.70	12.74	80,999	-0.39(-2.97%)
Aug 30, 2012	13.17	13.35	13.11	13.13	28,545	-0.25(-1.86%)
Aug 29, 2012	13.59	13.68	13.14	13.38	147,087	-0.37(-2.72%)
Aug 27, 2012	13.92	14.13	13.67	13.75	32,514	-0.12(-0.83%)
Aug 24, 2012	13.81	14.19	13.58	13.86	37,421	+0.11(+0.81%)
Aug 23, 2012	13.87	13.94	13.73	13.75	29,772	-0.05(-0.36%)
Aug 22, 2012	14.19	14.19	13.69	13.80	23,225	-0.26(-1.84%)
Aug 21, 2012	14.17	14.28	13.93	14.06	23,974	-0.14(-0.99%)
Aug 20, 2012	14.19	14.28	14.05	14.20	36,185	-0.03(-0.22%)
Aug 17, 2012	14.28	14.32	14.13	14.23	17,767	+0.00(+0.02%)
Aug 16, 2012	14.17	14.36	13.94	14.23	46,918	+0.17(+1.17%)
Aug 15, 2012	14.11	14.33	13.99	14.06	23,167	-0.15(-1.06%)
Aug 14, 2012	13.69	14.33	13.69	14.22	95,488	+0.46(+3.32%)
Aug 13, 2012	13.85	13.85	13.71	13.76	14,101	-0.09(-0.65%)
Aug 10, 2012	13.85	13.94	13.70	13.85	32,614	-0.10(-0.75%)
Aug 09, 2012	13.69	13.98	13.69	13.95	41,137	+0.34(+2.53%)
Aug 08, 2012	13.69	13.91	13.40	13.61	17,288	-0.17(-1.25%)
Aug 07, 2012	13.38	13.97	13.38	13.78	58,940	+0.36(+2.70%)
Aug 06, 2012	13.45	13.45	13.29	13.42	5,099	-0.05(-0.35%)
Aug 03, 2012	13.74	13.74	13.31	13.46	40,525	-0.17(-1.24%)
Aug 02, 2012	13.99	14.07	13.36	13.63	21,096	-0.36(-2.57%)
Aug 01, 2012	14.09	14.09	13.88	13.99	10,243	-0.02(-0.13%)
Jul 31, 2012	14.09	14.09	13.84	14.01	20,133	-0.08(-0.54%)
Jul 30, 2012	13.81	14.10	13.72	14.09	34,209	+0.20(+1.42%)
Jul 27, 2012	13.71	13.92	13.50	13.89	22,223	+0.19(+1.36%)
Jul 26, 2012	13.48	13.75	13.31	13.70	31,024	+0.34(+2.57%)
Jul 25, 2012	13.37	13.46	13.31	13.36	55,933	+0.03(+0.19%)
Jul 24, 2012	13.53	13.75	13.31	13.33	22,286	-0.08(-0.57%)
Jul 23, 2012	13.47	13.74	13.31	13.41	47,630	-0.04(-0.29%)
Jul 20, 2012	13.23	13.48	13.23	13.45	15,542	+0.11(+0.80%)
Jul 19, 2012	13.40	13.47	13.20	13.34	30,531	-0.05(-0.40%)
Jul 18, 2012	13.13	13.40	12.98	13.40	32,250	+0.33(+2.52%)
Jul 17, 2012	13.02	13.20	12.53	13.07	15,159	+0.16(+1.25%)
Jul 16, 2012	13.07	13.13	12.62	12.91	18,090	-0.01(-0.08%)
Jul 13, 2012	12.93	13.06	12.86	12.92	12,057	-0.07(-0.58%)
Jul 12, 2012	13.40	13.40	12.86	12.99	54,257	-0.38(-2.86%)
Jul 11, 2012	13.28	13.49	13.08	13.37	18,037	+0.18(+1.35%)
Jul 10, 2012	13.50	13.50	12.92	13.20	34,305	-0.30(-2.22%)
Jul 09, 2012	13.22	13.56	13.22	13.50	4,095	+0.22(+1.64%)
Jul 06, 2012	12.92	13.40	12.92	13.28	43,115	+0.24(+1.86%)
Jul 05, 2012	12.79	13.11	12.47	13.03	22,706	+0.31(+2.44%)
Jul 03, 2012	12.86	12.86	12.68	12.72	33,952	+0.01(+0.06%)
Jul 02, 2012	12.42	12.82	12.34	12.72	47,524	+0.22(+1.74%)
Jun 29, 2012	12.69	12.78	12.28	12.50	63,509	-0.04(-0.31%)
Jun 28, 2012	12.33	12.54	12.17	12.54	20,545	+0.07(+0.54%)
Jun 27, 2012	12.52	12.78	12.36	12.47	68,075	+0.04(+0.35%)
Jun 26, 2012	12.06	12.51	11.98	12.43	55,189	+0.36(+2.94%)
Jun 25, 2012	11.85	12.16	11.82	12.07	35,534	+0.09(+0.74%)
Jun 22, 2012	12.05	12.54	11.79	11.98	69,075	+0.09(+0.75%)
Jun 21, 2012	11.97	12.06	11.73	11.89	56,543	-0.12(-1.03%)
Jun 20, 2012	11.96	12.38	11.77	12.02	38,100	-0.00(-0.03%)
Jun 19, 2012	11.53	12.02	11.52	12.02	28,755	+0.43(+3.67%)
Jun 18, 2012	11.36	11.69	11.28	11.60	49,581	+0.10(+0.90%)
Jun 15, 2012	11.72	11.86	11.38	11.49	74,742	-0.35(-2.94%)
Jun 14, 2012	11.74	11.94	11.73	11.84	22,327	+0.07(+0.60%)
Jun 13, 2012	11.95	11.95	11.74	11.77	37,019	-0.21(-1.75%)
Jun 12, 2012	12.19	12.39	11.96	11.98	44,812	-0.24(-1.98%)
Jun 11, 2012	12.44	12.64	12.22	12.22	24,772	-0.26(-2.08%)
Jun 08, 2012	12.52	12.72	12.39	12.48	11,044	-0.15(-1.15%)
Jun 07, 2012	12.94	13.07	12.60	12.62	41,736	+0.06(+0.45%)
Jun 06, 2012	12.29	12.73	12.29	12.57	33,943	+0.40(+3.30%)
Jun 05, 2012	11.89	12.20	11.89	12.17	41,635	+0.23(+1.93%)
Jun 04, 2012	12.21	12.42	11.79	11.94	68,314	-0.34(-2.75%)

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.