Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.20	13.29	12.77	12.81	80,546	-0.39(-2.97%)
Aug 30, 2012	13.25	13.42	13.19	13.20	28,385	-0.25(-1.86%)
Aug 29, 2012	13.67	13.76	13.21	13.45	146,265	-0.38(-2.72%)
Aug 27, 2012	14.00	14.21	13.75	13.83	32,332	-0.12(-0.83%)
Aug 24, 2012	13.89	14.27	13.66	13.94	37,212	+0.11(+0.81%)
Aug 23, 2012	13.95	14.02	13.81	13.83	29,605	-0.05(-0.36%)
Aug 22, 2012	14.27	14.27	13.77	13.88	23,095	-0.26(-1.84%)
Aug 21, 2012	14.25	14.36	14.01	14.14	23,840	-0.14(-0.99%)
Aug 20, 2012	14.27	14.36	14.13	14.28	35,983	-0.03(-0.22%)
Aug 17, 2012	14.36	14.40	14.21	14.31	17,667	+0.00(+0.02%)
Aug 16, 2012	14.25	14.44	14.02	14.31	46,656	+0.17(+1.17%)
Aug 15, 2012	14.19	14.41	14.07	14.14	23,037	-0.15(-1.06%)
Aug 14, 2012	13.77	14.41	13.77	14.30	94,954	+0.46(+3.32%)
Aug 13, 2012	13.93	13.93	13.78	13.84	14,022	-0.09(-0.65%)
Aug 10, 2012	13.92	14.02	13.77	13.93	32,432	-0.10(-0.75%)
Aug 09, 2012	13.77	14.06	13.77	14.03	40,907	+0.35(+2.53%)
Aug 08, 2012	13.77	13.99	13.48	13.69	17,191	-0.17(-1.25%)
Aug 07, 2012	13.45	14.05	13.45	13.86	58,611	+0.36(+2.70%)
Aug 06, 2012	13.53	13.53	13.37	13.49	5,070	-0.05(-0.35%)
Aug 03, 2012	13.82	13.82	13.39	13.54	40,298	-0.17(-1.24%)
Aug 02, 2012	14.06	14.15	13.44	13.71	20,978	-0.36(-2.57%)
Aug 01, 2012	14.17	14.17	13.96	14.07	10,186	-0.02(-0.13%)
Jul 31, 2012	14.17	14.17	13.92	14.09	20,020	-0.08(-0.54%)
Jul 30, 2012	13.89	14.18	13.80	14.17	34,018	+0.20(+1.42%)
Jul 27, 2012	13.79	14.00	13.58	13.97	22,099	+0.19(+1.36%)
Jul 26, 2012	13.56	13.83	13.38	13.78	30,850	+0.34(+2.57%)
Jul 25, 2012	13.45	13.54	13.39	13.43	55,620	+0.03(+0.19%)
Jul 24, 2012	13.61	13.83	13.39	13.41	22,161	-0.08(-0.57%)
Jul 23, 2012	13.55	13.82	13.39	13.49	47,363	-0.04(-0.29%)
Jul 20, 2012	13.31	13.56	13.31	13.52	15,455	+0.11(+0.80%)
Jul 19, 2012	13.47	13.55	13.27	13.42	30,360	-0.05(-0.40%)
Jul 18, 2012	13.20	13.47	13.05	13.47	32,069	+0.33(+2.52%)
Jul 17, 2012	13.10	13.27	12.61	13.14	15,074	+0.16(+1.25%)
Jul 16, 2012	13.14	13.20	12.69	12.98	17,988	-0.01(-0.08%)
Jul 13, 2012	13.00	13.13	12.93	12.99	11,989	-0.08(-0.58%)
Jul 12, 2012	13.47	13.47	12.93	13.06	53,952	-0.38(-2.86%)
Jul 11, 2012	13.36	13.57	13.15	13.45	17,936	+0.18(+1.35%)
Jul 10, 2012	13.57	13.57	13.00	13.27	34,112	-0.30(-2.22%)
Jul 09, 2012	13.29	13.64	13.29	13.57	4,072	+0.22(+1.64%)
Jul 06, 2012	13.00	13.47	13.00	13.35	42,873	+0.24(+1.86%)
Jul 05, 2012	12.86	13.18	12.54	13.11	22,579	+0.31(+2.44%)
Jul 03, 2012	12.93	12.93	12.75	12.80	33,761	+0.01(+0.06%)
Jul 02, 2012	12.49	12.90	12.41	12.79	47,257	+0.22(+1.74%)
Jun 29, 2012	12.76	12.85	12.35	12.57	63,153	-0.04(-0.31%)
Jun 28, 2012	12.40	12.61	12.24	12.61	20,430	+0.07(+0.54%)
Jun 27, 2012	12.59	12.85	12.43	12.54	67,693	+0.04(+0.35%)
Jun 26, 2012	12.12	12.59	12.05	12.50	54,879	+0.36(+2.94%)
Jun 25, 2012	11.92	12.23	11.89	12.14	35,335	+0.09(+0.74%)
Jun 22, 2012	12.12	12.61	11.85	12.05	68,687	+0.09(+0.75%)
Jun 21, 2012	12.04	12.13	11.80	11.96	56,226	-0.12(-1.03%)
Jun 20, 2012	12.03	12.45	11.84	12.09	37,886	-0.00(-0.03%)
Jun 19, 2012	11.60	12.09	11.59	12.09	28,593	+0.43(+3.67%)
Jun 18, 2012	11.43	11.76	11.35	11.66	49,302	+0.10(+0.90%)
Jun 15, 2012	11.79	11.93	11.44	11.56	74,322	-0.35(-2.94%)
Jun 14, 2012	11.80	12.00	11.80	11.91	22,202	+0.07(+0.60%)
Jun 13, 2012	12.02	12.02	11.81	11.84	36,811	-0.21(-1.75%)
Jun 12, 2012	12.26	12.46	12.03	12.05	44,561	-0.24(-1.98%)
Jun 11, 2012	12.51	12.71	12.29	12.29	24,633	-0.26(-2.08%)
Jun 08, 2012	12.59	12.80	12.46	12.55	10,982	-0.15(-1.15%)
Jun 07, 2012	13.02	13.15	12.67	12.70	41,502	+0.06(+0.45%)
Jun 06, 2012	12.36	12.80	12.36	12.64	33,752	+0.40(+3.30%)
Jun 05, 2012	11.96	12.27	11.96	12.24	41,401	+0.23(+1.93%)
Jun 04, 2012	12.28	12.49	11.86	12.00	67,931	-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.