Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.71	13.75	13.54	13.66	415,008	+0.06(+0.42%)
Aug 30, 2012	13.64	13.71	13.57	13.60	419,320	-0.16(-1.18%)
Aug 29, 2012	13.61	13.86	13.60	13.77	346,289	+0.24(+1.78%)
Aug 27, 2012	13.60	13.66	13.47	13.52	503,672	+0.00(+0.00%)
Aug 24, 2012	13.52	13.65	13.49	13.52	531,868	-0.03(-0.21%)
Aug 23, 2012	13.63	13.67	13.51	13.55	702,471	-0.08(-0.57%)
Aug 22, 2012	13.71	13.79	13.58	13.63	495,911	-0.08(-0.57%)
Aug 21, 2012	13.75	13.89	13.69	13.71	558,732	-0.01(-0.05%)
Aug 20, 2012	13.69	13.96	13.61	13.72	1,172,562	-0.01(-0.10%)
Aug 17, 2012	13.79	13.79	13.65	13.73	748,890	-0.09(-0.67%)
Aug 16, 2012	13.62	13.83	13.57	13.82	571,720	+0.16(+1.19%)
Aug 15, 2012	13.34	13.69	13.34	13.66	892,758	+0.33(+2.50%)
Aug 14, 2012	13.37	13.69	13.29	13.33	657,830	+0.02(+0.16%)
Aug 13, 2012	13.18	13.30	13.18	13.30	824,329	+0.10(+0.75%)
Aug 10, 2012	13.23	13.32	13.17	13.21	448,650	-0.07(-0.53%)
Aug 09, 2012	13.10	13.32	13.08	13.28	889,541	+0.18(+1.35%)
Aug 08, 2012	13.12	13.28	13.06	13.10	458,061	-0.05(-0.38%)
Aug 07, 2012	12.92	13.24	12.89	13.15	968,438	+0.27(+2.09%)
Aug 06, 2012	12.99	13.20	12.87	12.88	713,063	-0.06(-0.44%)
Aug 03, 2012	13.01	13.04	12.86	12.94	965,673	+0.17(+1.33%)
Aug 02, 2012	12.71	12.97	12.67	12.77	1,011,646	+0.06(+0.45%)
Aug 01, 2012	13.05	13.22	12.69	12.71	1,367,986	-0.28(-2.13%)
Jul 31, 2012	12.87	13.08	12.86	12.99	1,209,234	+0.08(+0.60%)
Jul 30, 2012	12.50	12.99	12.44	12.91	883,659	+0.45(+3.64%)
Jul 27, 2012	12.18	12.67	12.09	12.45	1,047,116	+0.38(+3.11%)
Jul 26, 2012	12.05	12.26	11.86	12.08	847,670	+0.27(+2.28%)
Jul 25, 2012	11.72	11.82	11.65	11.81	366,109	+0.14(+1.22%)
Jul 24, 2012	11.96	11.96	11.63	11.67	525,397	-0.30(-2.49%)
Jul 23, 2012	11.77	12.07	11.62	11.96	599,393	+0.05(+0.42%)
Jul 20, 2012	11.89	11.95	11.79	11.92	425,108	-0.06(-0.47%)
Jul 19, 2012	12.28	12.30	11.92	11.97	392,234	-0.31(-2.54%)
Jul 18, 2012	12.08	12.31	12.07	12.28	605,674	+0.22(+1.82%)
Jul 17, 2012	12.10	12.11	11.94	12.06	296,564	+0.00(+0.00%)
Jul 16, 2012	12.18	12.21	12.04	12.06	244,273	-0.13(-1.05%)
Jul 13, 2012	12.06	12.26	12.05	12.19	599,206	+0.16(+1.30%)
Jul 12, 2012	12.00	12.09	11.89	12.04	374,297	-0.04(-0.29%)
Jul 11, 2012	12.12	12.19	12.00	12.07	404,182	-0.05(-0.41%)
Jul 10, 2012	12.26	12.33	12.00	12.12	502,663	-0.14(-1.16%)
Jul 09, 2012	12.15	12.26	12.08	12.26	396,562	+0.11(+0.93%)
Jul 06, 2012	12.06	12.18	12.04	12.15	358,896	-0.06(-0.46%)
Jul 05, 2012	12.17	12.23	12.09	12.21	339,163	-0.01(-0.12%)
Jul 03, 2012	12.14	12.23	12.08	12.22	509,875	+0.10(+0.82%)
Jul 02, 2012	12.06	12.17	12.00	12.12	692,021	+0.10(+0.83%)
Jun 29, 2012	12.14	12.18	11.94	12.02	1,009,918	+0.09(+0.77%)
Jun 28, 2012	11.77	11.94	11.57	11.93	469,257	+0.07(+0.60%)
Jun 27, 2012	11.50	11.89	11.50	11.86	500,597	+0.35(+3.02%)
Jun 26, 2012	11.70	11.73	11.50	11.51	737,823	-0.21(-1.75%)
Jun 25, 2012	11.97	12.02	11.66	11.72	499,915	-0.41(-3.39%)
Jun 22, 2012	11.99	12.14	11.94	12.13	1,801,549	+0.18(+1.54%)
Jun 21, 2012	12.10	12.12	11.86	11.94	613,939	-0.18(-1.46%)
Jun 20, 2012	12.15	12.26	12.04	12.12	541,552	-0.01(-0.06%)
Jun 19, 2012	12.01	12.16	11.92	12.13	675,983	+0.15(+1.24%)
Jun 18, 2012	11.82	12.05	11.78	11.98	646,139	+0.10(+0.84%)
Jun 15, 2012	12.02	12.08	11.84	11.88	1,076,767	-0.14(-1.18%)
Jun 14, 2012	11.60	12.02	11.58	12.02	644,847	+0.43(+3.67%)
Jun 13, 2012	11.69	11.84	11.53	11.60	663,111	-0.09(-0.79%)
Jun 12, 2012	11.52	11.72	11.47	11.69	449,218	+0.20(+1.73%)
Jun 11, 2012	11.85	11.88	11.49	11.49	1,148,741	-0.25(-2.11%)
Jun 08, 2012	11.63	11.78	11.53	11.74	393,820	+0.08(+0.67%)
Jun 07, 2012	11.98	11.98	11.65	11.66	665,925	-0.19(-1.61%)
Jun 06, 2012	11.63	11.90	11.55	11.85	806,494	+0.30(+2.64%)
Jun 05, 2012	11.21	11.55	11.21	11.55	1,002,370	+0.26(+2.26%)
Jun 04, 2012	11.13	11.33	11.06	11.29	854,637	+0.16(+1.47%)

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.