Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.28	12.46	12.21	12.25	10,627	+0.13(+1.07%)
Aug 30, 2012	12.80	12.85	12.12	12.12	3,758	-0.87(-6.70%)
Aug 29, 2012	13.19	13.37	12.97	12.99	9,644	-0.20(-1.52%)
Aug 27, 2012	13.27	13.40	12.42	13.19	16,757	-0.04(-0.30%)
Aug 24, 2012	13.35	13.66	13.23	13.23	14,486	-0.12(-0.90%)
Aug 23, 2012	13.25	13.87	13.21	13.35	9,755	+0.05(+0.38%)
Aug 22, 2012	13.22	13.30	13.04	13.30	1,581	-0.09(-0.67%)
Aug 21, 2012	13.57	13.91	13.22	13.39	26,551	-0.14(-1.03%)
Aug 20, 2012	13.23	13.93	13.22	13.53	2,482	-0.06(-0.44%)
Aug 17, 2012	13.51	13.59	13.27	13.59	6,990	+0.00(+0.00%)
Aug 16, 2012	12.99	13.79	12.82	13.59	26,748	+0.50(+3.82%)
Aug 15, 2012	13.09	13.14	12.87	13.09	8,302	+0.05(+0.38%)
Aug 14, 2012	13.29	13.29	12.80	13.04	25,539	-0.13(-0.99%)
Aug 13, 2012	13.30	13.49	13.10	13.17	8,222	-0.13(-0.98%)
Aug 10, 2012	13.43	13.43	13.01	13.30	6,223	-0.22(-1.63%)
Aug 09, 2012	13.84	13.84	13.30	13.52	26,908	-0.15(-1.10%)
Aug 08, 2012	13.71	13.80	13.56	13.67	5,531	-0.12(-0.87%)
Aug 07, 2012	13.80	13.82	13.42	13.79	6,285	-0.01(-0.07%)
Aug 06, 2012	13.74	14.18	13.66	13.80	6,794	+0.02(+0.15%)
Aug 03, 2012	13.79	13.82	13.67	13.78	11,816	+0.11(+0.80%)
Aug 02, 2012	13.62	13.90	13.23	13.67	13,968	+0.12(+0.89%)
Aug 01, 2012	14.13	14.13	13.55	13.55	18,353	-0.40(-2.87%)
Jul 31, 2012	13.77	14.45	13.51	13.95	14,979	+0.10(+0.72%)
Jul 30, 2012	13.86	14.00	13.76	13.85	7,555	-0.06(-0.43%)
Jul 27, 2012	13.65	13.91	13.30	13.91	7,267	+0.29(+2.13%)
Jul 26, 2012	13.51	13.64	13.50	13.62	5,201	+0.31(+2.33%)
Jul 25, 2012	13.42	13.74	13.22	13.31	11,205	-0.20(-1.48%)
Jul 24, 2012	13.69	13.70	13.39	13.51	9,129	-0.07(-0.52%)
Jul 23, 2012	13.69	14.09	13.52	13.58	9,418	-0.29(-2.09%)
Jul 20, 2012	13.90	14.39	13.68	13.87	8,334	-0.18(-1.28%)
Jul 19, 2012	14.01	14.20	13.77	14.05	8,308	+0.08(+0.57%)
Jul 18, 2012	14.05	14.49	13.74	13.97	8,674	-0.03(-0.21%)
Jul 17, 2012	13.91	14.26	13.68	14.00	27,681	+0.12(+0.86%)
Jul 16, 2012	13.85	14.05	13.85	13.88	10,312	-0.13(-0.93%)
Jul 13, 2012	13.77	14.19	13.60	14.01	12,592	+0.06(+0.43%)
Jul 12, 2012	13.79	14.15	13.72	13.95	10,729	+0.02(+0.14%)
Jul 11, 2012	13.70	14.04	13.45	13.93	7,323	+0.25(+1.83%)
Jul 10, 2012	13.86	14.08	13.68	13.68	13,202	-0.12(-0.87%)
Jul 09, 2012	13.71	14.04	13.67	13.80	9,756	+0.13(+0.95%)
Jul 06, 2012	13.70	14.02	13.47	13.67	8,950	-0.08(-0.58%)
Jul 05, 2012	14.02	14.15	13.65	13.75	17,168	-0.25(-1.79%)
Jul 03, 2012	14.24	14.24	13.66	14.00	28,181	-0.23(-1.62%)
Jul 02, 2012	14.34	14.47	13.85	14.23	20,732	+0.01(+0.07%)
Jun 29, 2012	14.10	14.22	13.89	14.22	12,079	+0.38(+2.75%)
Jun 28, 2012	13.96	13.96	13.77	13.84	11,344	-0.31(-2.19%)
Jun 27, 2012	13.76	14.15	13.76	14.15	11,018	+0.31(+2.24%)
Jun 26, 2012	13.77	14.15	13.70	13.84	15,771	+0.02(+0.14%)
Jun 25, 2012	13.92	14.18	13.74	13.82	24,890	-0.37(-2.61%)
Jun 22, 2012	12.93	14.20	12.85	14.19	160,591	+1.42(+11.12%)
Jun 21, 2012	12.79	12.91	12.60	12.77	14,180	-0.13(-1.01%)
Jun 20, 2012	13.50	13.50	12.74	12.90	15,525	-0.64(-4.73%)
Jun 19, 2012	13.45	14.35	13.45	13.54	28,295	+0.25(+1.88%)
Jun 18, 2012	13.39	13.43	12.97	13.29	14,338	-0.05(-0.37%)
Jun 15, 2012	13.04	13.75	12.84	13.34	29,201	+0.15(+1.14%)
Jun 14, 2012	12.53	13.25	12.53	13.19	20,368	+0.63(+5.02%)
Jun 13, 2012	12.78	12.81	12.45	12.56	10,432	-0.29(-2.26%)
Jun 12, 2012	12.02	12.89	12.02	12.85	14,802	+0.31(+2.47%)
Jun 11, 2012	12.38	12.83	12.30	12.54	15,234	+0.31(+2.53%)
Jun 08, 2012	12.10	12.92	10.95	12.23	10,969	-0.15(-1.21%)
Jun 07, 2012	12.78	12.78	12.06	12.38	10,288	-0.19(-1.51%)
Jun 06, 2012	12.48	12.67	12.22	12.57	9,944	+0.09(+0.72%)
Jun 05, 2012	11.81	12.58	11.81	12.48	8,719	+0.62(+5.23%)
Jun 04, 2012	11.89	12.39	11.76	11.86	18,385	+0.01(+0.08%)

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.