Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	18.15	18.27	17.70	18.06	20,724	-0.06(-0.33%)
Aug 30, 2012	17.76	18.15	17.76	18.12	46,653	+0.42(+2.37%)
Aug 29, 2012	17.55	17.79	17.49	17.70	16,755	+0.30(+1.72%)
Aug 27, 2012	17.37	17.70	16.50	17.40	20,151	+0.03(+0.17%)
Aug 24, 2012	17.46	17.70	16.86	17.37	9,382	-0.24(-1.36%)
Aug 23, 2012	17.52	18.00	17.40	17.61	36,097	+0.27(+1.56%)
Aug 22, 2012	16.32	17.52	16.32	17.34	40,335	+0.96(+5.86%)
Aug 21, 2012	15.72	16.47	15.72	16.38	3,599	-0.06(-0.36%)
Aug 20, 2012	16.08	16.50	16.05	16.44	10,508	+0.33(+2.05%)
Aug 17, 2012	15.90	16.20	15.87	16.11	3,533	+0.24(+1.51%)
Aug 16, 2012	15.27	16.20	15.06	15.87	25,156	+0.42(+2.72%)
Aug 15, 2012	15.93	15.93	15.45	15.45	6,016	-0.48(-3.01%)
Aug 14, 2012	16.20	16.50	15.90	15.93	3,132	-0.27(-1.67%)
Aug 13, 2012	16.53	16.53	16.08	16.20	4,190	-0.21(-1.28%)
Aug 10, 2012	16.14	16.80	16.14	16.41	3,583	+0.00(+0.00%)
Aug 09, 2012	16.47	17.10	15.60	16.41	32,429	+0.90(+5.80%)
Aug 08, 2012	15.54	16.17	15.15	15.51	29,085	+0.15(+0.98%)
Aug 07, 2012	14.91	15.51	14.79	15.36	4,207	+0.39(+2.61%)
Aug 06, 2012	14.82	15.00	14.79	14.97	10,695	-0.12(-0.80%)
Aug 03, 2012	15.09	15.30	14.88	15.09	2,912	+0.00(+0.00%)
Aug 02, 2012	15.15	15.21	14.82	15.09	805	-0.09(-0.59%)
Aug 01, 2012	15.18	15.45	14.94	15.18	4,643	-0.09(-0.59%)
Jul 31, 2012	15.18	15.42	15.03	15.27	13,199	+0.15(+0.99%)
Jul 30, 2012	14.85	15.12	14.76	15.12	5,312	+0.09(+0.60%)
Jul 27, 2012	15.00	15.03	14.64	15.03	6,867	-0.15(-0.99%)
Jul 26, 2012	14.94	15.30	14.94	15.18	10,911	+0.09(+0.60%)
Jul 25, 2012	15.15	15.66	14.58	15.09	12,682	+0.00(+0.00%)
Jul 24, 2012	15.18	15.36	14.91	15.09	6,296	-0.09(-0.59%)
Jul 23, 2012	15.03	15.18	14.88	15.18	14,313	+0.12(+0.80%)
Jul 20, 2012	14.55	15.15	14.55	15.06	20,219	+0.69(+4.80%)
Jul 19, 2012	13.92	14.62	13.86	14.37	26,282	+0.48(+3.46%)
Jul 18, 2012	13.32	14.07	13.32	13.89	21,468	+0.45(+3.35%)
Jul 17, 2012	12.90	13.65	12.90	13.44	8,240	+0.18(+1.36%)
Jul 16, 2012	12.90	13.44	12.90	13.26	50,971	-0.09(-0.67%)
Jul 13, 2012	13.38	13.44	13.10	13.35	681	-0.06(-0.43%)
Jul 12, 2012	13.29	13.41	13.19	13.41	10,070	+0.06(+0.43%)
Jul 11, 2012	12.96	13.35	12.92	13.35	26,521	+0.27(+2.06%)
Jul 10, 2012	12.48	13.35	12.45	13.08	40,308	+0.42(+3.32%)
Jul 09, 2012	12.51	12.66	12.12	12.66	10,852	+0.04(+0.34%)
Jul 06, 2012	12.45	12.63	12.45	12.62	7,227	-0.01(-0.09%)
Jul 05, 2012	12.54	12.63	12.33	12.63	3,304	-0.06(-0.48%)
Jul 03, 2012	12.30	12.72	12.30	12.69	8,498	+0.00(+0.00%)
Jul 02, 2012	12.78	12.96	12.27	12.69	6,474	-0.12(-0.94%)
Jun 29, 2012	12.36	12.96	12.09	12.81	20,297	+0.45(+3.64%)
Jun 28, 2012	12.15	12.51	12.15	12.36	5,922	+0.03(+0.24%)
Jun 27, 2012	12.15	12.33	12.12	12.33	13,340	+0.33(+2.75%)
Jun 26, 2012	11.82	12.15	11.82	12.00	4,403	+0.15(+1.27%)
Jun 25, 2012	11.91	11.91	11.85	11.85	6,382	-0.12(-1.03%)
Jun 22, 2012	12.03	12.30	11.85	11.97	1,861	-0.15(-1.21%)
Jun 21, 2012	12.03	12.21	11.85	12.12	7,155	-0.03(-0.25%)
Jun 20, 2012	12.06	12.51	11.70	12.15	15,280	+0.00(+0.00%)
Jun 19, 2012	12.18	12.30	11.91	12.15	46,697	-0.15(-1.22%)
Jun 18, 2012	12.57	12.57	12.21	12.30	4,050	-0.42(-3.30%)
Jun 15, 2012	12.63	13.05	12.51	12.72	9,434	+0.09(+0.71%)
Jun 14, 2012	12.60	12.84	12.57	12.63	11,352	+0.09(+0.72%)
Jun 13, 2012	12.18	12.60	12.15	12.54	11,515	+0.57(+4.76%)
Jun 12, 2012	11.79	12.30	11.58	11.97	13,908	+0.30(+2.57%)
Jun 11, 2012	11.94	12.27	11.58	11.67	9,276	-0.33(-2.75%)
Jun 08, 2012	11.73	12.00	11.64	12.00	11,760	+0.27(+2.30%)
Jun 07, 2012	11.88	11.91	11.55	11.73	2,407	-0.16(-1.32%)
Jun 06, 2012	11.79	12.06	11.40	11.89	14,700	+0.04(+0.31%)
Jun 05, 2012	11.73	12.03	11.70	11.85	7,123	+0.24(+2.07%)
Jun 04, 2012	11.73	11.73	11.31	11.61	8,912	-0.12(-1.02%)

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.