Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.59	15.61	14.96	15.41	1,546,374	+0.20(+1.34%)
Aug 30, 2012	15.42	15.46	15.11	15.20	949,330	-0.46(-2.96%)
Aug 29, 2012	15.56	15.86	15.41	15.67	1,170,228	+0.37(+2.43%)
Aug 27, 2012	15.45	15.55	15.11	15.29	1,125,364	+0.14(+0.91%)
Aug 24, 2012	14.97	15.36	14.84	15.16	1,143,634	+0.07(+0.46%)
Aug 23, 2012	15.37	15.37	14.88	15.09	984,758	-0.29(-1.92%)
Aug 22, 2012	15.49	15.61	15.22	15.38	1,583,975	-0.21(-1.35%)
Aug 21, 2012	15.87	16.30	15.44	15.59	1,388,703	-0.03(-0.17%)
Aug 20, 2012	15.67	15.70	15.33	15.62	940,668	-0.13(-0.80%)
Aug 17, 2012	15.46	15.82	15.33	15.75	1,023,629	+0.34(+2.20%)
Aug 16, 2012	14.88	15.50	14.70	15.41	1,088,980	+0.48(+3.24%)
Aug 15, 2012	14.46	14.93	14.42	14.92	1,526,313	+0.35(+2.43%)
Aug 14, 2012	14.96	15.02	14.39	14.57	1,124,815	-0.11(-0.77%)
Aug 13, 2012	14.71	14.78	14.18	14.68	1,216,516	-0.08(-0.55%)
Aug 10, 2012	14.66	14.81	14.51	14.76	798,934	-0.11(-0.76%)
Aug 09, 2012	14.66	14.99	14.62	14.88	1,041,849	+0.18(+1.25%)
Aug 08, 2012	14.55	14.89	14.54	14.69	1,192,181	-0.03(-0.22%)
Aug 07, 2012	14.71	15.09	14.62	14.72	1,072,791	+0.32(+2.25%)
Aug 06, 2012	14.08	14.57	14.03	14.40	1,039,952	+0.37(+2.61%)
Aug 03, 2012	13.82	14.24	13.57	14.03	1,831,800	+0.93(+7.09%)
Aug 02, 2012	12.85	13.35	12.83	13.11	1,358,803	-0.14(-1.09%)
Aug 01, 2012	14.25	14.28	13.24	13.25	1,344,002	-0.72(-5.17%)
Jul 31, 2012	14.15	14.53	13.95	13.97	3,302,324	-0.35(-2.42%)
Jul 30, 2012	14.57	14.78	14.15	14.32	1,628,248	-0.20(-1.37%)
Jul 27, 2012	13.76	14.67	13.47	14.52	2,423,095	+1.04(+7.71%)
Jul 26, 2012	13.76	13.87	13.27	13.48	1,802,356	+0.31(+2.35%)
Jul 25, 2012	13.27	13.45	13.01	13.17	1,320,583	+0.06(+0.49%)
Jul 24, 2012	13.79	13.79	12.87	13.11	1,261,098	-0.51(-3.77%)
Jul 23, 2012	13.55	13.82	13.36	13.62	1,022,155	-0.74(-5.17%)
Jul 20, 2012	14.52	14.59	14.25	14.36	1,642,833	-0.52(-3.52%)
Jul 19, 2012	15.24	15.32	14.81	14.88	765,546	-0.15(-1.01%)
Jul 18, 2012	14.70	15.30	14.70	15.04	904,813	+0.28(+1.88%)
Jul 17, 2012	14.89	14.99	14.17	14.76	1,281,439	+0.14(+0.99%)
Jul 16, 2012	14.70	14.85	14.43	14.61	874,657	-0.18(-1.24%)
Jul 13, 2012	14.43	14.97	14.43	14.80	1,413,147	+0.53(+3.70%)
Jul 12, 2012	14.11	14.43	13.62	14.27	1,460,600	-0.14(-0.96%)
Jul 11, 2012	14.60	14.74	14.14	14.41	1,000,324	-0.18(-1.23%)
Jul 10, 2012	15.41	15.47	14.37	14.59	1,190,776	-0.49(-3.23%)
Jul 09, 2012	15.18	15.24	14.86	15.07	869,719	-0.17(-1.11%)
Jul 06, 2012	15.40	15.41	15.03	15.24	1,143,878	-0.53(-3.35%)
Jul 05, 2012	15.87	16.00	15.54	15.77	1,078,567	-0.04(-0.25%)
Jul 03, 2012	15.28	15.83	15.21	15.81	1,006,218	+0.61(+3.99%)
Jul 02, 2012	14.92	15.24	14.58	15.20	1,037,388	+0.38(+2.59%)
Jun 29, 2012	14.41	14.82	14.19	14.82	2,329,371	+1.27(+9.35%)
Jun 28, 2012	13.26	13.57	12.93	13.55	1,499,406	-0.03(-0.22%)
Jun 27, 2012	13.09	13.61	13.06	13.58	1,494,794	+0.59(+4.54%)
Jun 26, 2012	12.91	13.15	12.60	12.99	1,267,896	+0.14(+1.13%)
Jun 25, 2012	12.87	13.02	12.68	12.85	1,429,129	-0.62(-4.59%)
Jun 22, 2012	13.25	13.91	13.04	13.47	2,133,362	+0.43(+3.28%)
Jun 21, 2012	13.96	14.03	12.95	13.04	3,136,190	-0.99(-7.06%)
Jun 20, 2012	14.11	14.33	13.75	14.03	4,304,012	-0.07(-0.52%)
Jun 19, 2012	13.56	14.33	13.53	14.10	2,848,814	+0.72(+5.40%)
Jun 18, 2012	13.04	13.56	12.92	13.38	2,923,776	+0.04(+0.33%)
Jun 15, 2012	12.93	13.41	12.81	13.34	2,292,893	+0.47(+3.65%)
Jun 14, 2012	12.45	12.98	12.34	12.87	3,567,832	+0.42(+3.37%)
Jun 13, 2012	12.80	13.02	12.25	12.45	3,693,275	-0.41(-3.21%)
Jun 12, 2012	12.49	12.87	12.16	12.86	3,433,254	+0.48(+3.91%)
Jun 11, 2012	13.71	13.74	12.31	12.38	2,527,623	-0.88(-6.67%)
Jun 08, 2012	12.73	13.32	12.47	13.26	2,699,391	+0.49(+3.83%)
Jun 07, 2012	13.63	13.68	12.77	12.77	2,514,641	-0.24(-1.87%)
Jun 06, 2012	12.41	13.05	12.35	13.01	3,076,986	+0.88(+7.25%)
Jun 05, 2012	11.49	12.16	11.47	12.14	3,482,201	+0.46(+3.91%)
Jun 04, 2012	11.89	11.99	11.34	11.68	3,924,475	-0.08(-0.71%)

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.