Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.15	14.15	13.87	13.94	53,487	-0.09(-0.64%)
Aug 30, 2012	14.19	14.19	14.01	14.03	40,998	-0.22(-1.54%)
Aug 29, 2012	14.45	14.57	14.20	14.25	49,542	-0.19(-1.32%)
Aug 27, 2012	14.68	14.73	14.38	14.44	72,619	-0.21(-1.43%)
Aug 24, 2012	14.82	14.89	14.63	14.65	140,207	-0.18(-1.21%)
Aug 23, 2012	14.99	14.99	14.70	14.83	150,886	-0.18(-1.20%)
Aug 22, 2012	15.13	15.20	14.95	15.01	145,670	-0.17(-1.12%)
Aug 21, 2012	15.12	15.35	14.95	15.18	291,021	+0.06(+0.40%)
Aug 20, 2012	14.92	15.18	14.79	15.12	166,191	+0.12(+0.80%)
Aug 17, 2012	14.81	15.00	14.78	15.00	135,683	+0.18(+1.21%)
Aug 16, 2012	14.75	14.96	14.66	14.82	109,447	+0.04(+0.27%)
Aug 15, 2012	14.47	14.87	14.44	14.78	150,323	+0.26(+1.79%)
Aug 14, 2012	14.52	14.57	14.25	14.52	302,329	+0.08(+0.55%)
Aug 13, 2012	14.22	14.58	14.13	14.44	492,369	+0.22(+1.55%)
Aug 10, 2012	14.03	14.22	13.99	14.22	468,395	+0.18(+1.28%)
Aug 09, 2012	13.89	14.18	13.83	14.04	257,629	+0.18(+1.30%)
Aug 08, 2012	13.39	13.94	13.39	13.86	85,515	+0.39(+2.90%)
Aug 07, 2012	13.31	13.53	13.26	13.47	59,553	+0.25(+1.89%)
Aug 06, 2012	12.80	13.24	12.73	13.22	138,635	+0.38(+2.96%)
Aug 03, 2012	12.73	13.10	12.53	12.84	293,976	+0.24(+1.90%)
Aug 02, 2012	12.68	12.81	12.50	12.60	262,771	-0.24(-1.87%)
Aug 01, 2012	13.38	13.38	12.74	12.84	337,054	-0.51(-3.82%)
Jul 31, 2012	13.74	13.83	13.31	13.35	103,024	-0.40(-2.91%)
Jul 30, 2012	13.63	13.77	13.57	13.75	46,035	+0.16(+1.18%)
Jul 27, 2012	13.22	13.66	13.16	13.59	50,742	+0.46(+3.50%)
Jul 26, 2012	13.11	13.21	12.94	13.13	99,462	+0.15(+1.16%)
Jul 25, 2012	13.03	13.18	12.91	12.98	92,591	+0.03(+0.23%)
Jul 24, 2012	13.07	13.08	12.86	12.95	229,205	-0.06(-0.46%)
Jul 23, 2012	13.31	13.31	12.94	13.01	152,830	-0.48(-3.56%)
Jul 20, 2012	13.75	13.79	13.44	13.49	58,656	-0.34(-2.46%)
Jul 19, 2012	14.08	14.10	13.83	13.83	50,278	-0.17(-1.21%)
Jul 18, 2012	13.93	14.12	13.82	14.00	108,591	+0.16(+1.16%)
Jul 17, 2012	13.85	13.92	13.61	13.84	460,844	+0.08(+0.58%)
Jul 16, 2012	13.69	13.86	13.68	13.76	123,844	+0.07(+0.51%)
Jul 13, 2012	13.46	13.83	13.39	13.69	424,806	+0.28(+2.09%)
Jul 12, 2012	13.36	13.48	13.09	13.41	638,734	+0.01(+0.07%)
Jul 11, 2012	13.06	13.50	12.87	13.40	263,747	+0.39(+3.00%)
Jul 10, 2012	13.01	13.13	12.84	13.01	116,274	+0.09(+0.70%)
Jul 09, 2012	12.88	13.14	12.70	12.92	206,238	+0.10(+0.78%)
Jul 06, 2012	12.85	12.96	12.81	12.82	101,948	-0.07(-0.54%)
Jul 05, 2012	12.88	13.02	12.76	12.89	171,058	+0.02(+0.16%)
Jul 03, 2012	12.95	13.10	12.79	12.87	90,694	-0.15(-1.15%)
Jul 02, 2012	12.80	13.03	12.70	13.02	110,927	+0.29(+2.28%)
Jun 29, 2012	12.93	13.00	12.61	12.73	127,166	+0.02(+0.16%)
Jun 28, 2012	12.96	12.97	12.58	12.71	53,556	-0.37(-2.83%)
Jun 27, 2012	12.98	13.33	12.98	13.08	124,687	+0.08(+0.62%)
Jun 26, 2012	12.77	13.00	12.69	13.00	204,709	+0.23(+1.80%)
Jun 25, 2012	12.72	12.98	12.61	12.77	78,826	-0.14(-1.08%)
Jun 22, 2012	12.78	12.98	12.67	12.91	489,753	+0.16(+1.25%)
Jun 21, 2012	12.47	12.77	12.40	12.75	426,576	+0.22(+1.76%)
Jun 20, 2012	12.69	12.69	12.45	12.53	115,962	-0.10(-0.79%)
Jun 19, 2012	12.68	12.77	12.63	12.63	123,640	-0.02(-0.16%)
Jun 18, 2012	12.50	12.76	12.22	12.65	406,937	+0.10(+0.80%)
Jun 15, 2012	12.94	12.94	12.49	12.55	288,807	-0.40(-3.09%)
Jun 14, 2012	12.81	13.08	12.74	12.95	78,745	+0.05(+0.39%)
Jun 13, 2012	13.20	13.20	12.87	12.90	115,673	-0.34(-2.57%)
Jun 12, 2012	13.47	13.47	13.15	13.24	75,528	-0.16(-1.19%)
Jun 11, 2012	14.04	14.04	13.38	13.40	423,623	-0.51(-3.67%)
Jun 08, 2012	13.75	14.00	13.68	13.91	117,569	+0.12(+0.87%)
Jun 07, 2012	14.05	14.05	13.78	13.79	139,124	-0.07(-0.51%)
Jun 06, 2012	13.57	14.00	13.48	13.86	124,610	+0.35(+2.59%)
Jun 05, 2012	13.70	14.02	13.51	13.51	241,731	-0.29(-2.10%)
Jun 04, 2012	13.86	13.87	13.48	13.80	120,091	-0.05(-0.36%)

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.