Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	16.13	16.81	15.90	16.79	386,988	+0.82(+5.13%)
Aug 30, 2012	16.34	16.65	15.94	15.97	238,331	-0.38(-2.32%)
Aug 29, 2012	16.76	16.83	16.17	16.35	345,139	-0.07(-0.43%)
Aug 27, 2012	16.49	16.58	16.20	16.42	268,760	-0.09(-0.55%)
Aug 24, 2012	16.41	16.53	16.14	16.51	294,890	+0.13(+0.79%)
Aug 23, 2012	16.21	16.48	16.05	16.38	432,491	+0.28(+1.74%)
Aug 22, 2012	15.63	16.10	15.43	16.10	286,505	+0.55(+3.54%)
Aug 21, 2012	15.55	15.98	15.40	15.55	398,355	+0.18(+1.17%)
Aug 20, 2012	14.95	15.43	14.85	15.37	272,032	+0.37(+2.47%)
Aug 17, 2012	15.03	15.10	14.76	15.00	166,405	-0.03(-0.20%)
Aug 16, 2012	14.96	15.05	14.84	15.03	242,223	+0.02(+0.13%)
Aug 15, 2012	14.84	15.10	14.75	15.01	224,280	+0.16(+1.08%)
Aug 14, 2012	14.94	15.10	14.65	14.85	214,259	-0.10(-0.67%)
Aug 13, 2012	15.25	15.38	14.77	14.95	151,207	-0.22(-1.45%)
Aug 10, 2012	14.77	15.29	14.68	15.17	241,066	+0.39(+2.64%)
Aug 09, 2012	14.68	14.93	14.50	14.78	137,833	+0.09(+0.61%)
Aug 08, 2012	15.15	15.43	14.42	14.69	306,408	-0.65(-4.24%)
Aug 07, 2012	15.32	15.48	15.20	15.34	116,857	+0.04(+0.26%)
Aug 06, 2012	14.94	15.72	14.91	15.30	252,405	+0.49(+3.31%)
Aug 03, 2012	14.99	15.40	14.76	14.81	342,977	+0.06(+0.41%)
Aug 02, 2012	14.22	15.14	14.21	14.75	276,406	+0.44(+3.07%)
Aug 01, 2012	14.54	14.92	13.55	14.31	378,889	-0.35(-2.39%)
Jul 31, 2012	15.21	15.29	14.60	14.66	242,109	-0.42(-2.79%)
Jul 30, 2012	14.53	15.25	14.53	15.08	389,122	+0.51(+3.50%)
Jul 27, 2012	14.48	14.80	14.20	14.57	217,892	+0.10(+0.69%)
Jul 26, 2012	14.76	14.89	14.08	14.47	275,721	-0.22(-1.50%)
Jul 25, 2012	14.01	15.02	14.01	14.69	319,516	+0.79(+5.68%)
Jul 24, 2012	13.72	14.00	13.60	13.90	217,036	+0.05(+0.36%)
Jul 23, 2012	13.73	13.90	13.50	13.85	177,862	-0.14(-1.00%)
Jul 20, 2012	14.10	14.34	13.91	13.99	217,772	-0.29(-2.03%)
Jul 19, 2012	13.79	14.41	13.79	14.28	363,548	+0.61(+4.46%)
Jul 18, 2012	13.39	13.84	13.27	13.67	163,176	+0.12(+0.89%)
Jul 17, 2012	13.45	13.77	13.10	13.55	192,999	+0.07(+0.52%)
Jul 16, 2012	13.41	13.52	13.12	13.48	170,803	-0.03(-0.22%)
Jul 13, 2012	13.53	13.78	13.30	13.51	113,998	+0.14(+1.05%)
Jul 12, 2012	13.32	13.48	12.98	13.37	218,135	-0.20(-1.47%)
Jul 11, 2012	13.57	13.83	13.30	13.57	191,414	-0.06(-0.44%)
Jul 10, 2012	14.24	14.44	13.53	13.63	167,019	-0.51(-3.61%)
Jul 09, 2012	14.12	14.17	13.80	14.14	263,047	-0.06(-0.42%)
Jul 06, 2012	14.19	14.47	13.94	14.20	117,545	-0.32(-2.20%)
Jul 05, 2012	14.98	14.98	14.25	14.52	273,710	-0.40(-2.68%)
Jul 03, 2012	14.96	15.22	14.79	14.92	225,924	+0.26(+1.77%)
Jul 02, 2012	14.36	14.98	14.24	14.66	169,707	+0.17(+1.17%)
Jun 29, 2012	14.65	14.96	14.32	14.49	273,263	+0.47(+3.35%)
Jun 28, 2012	14.13	14.44	13.52	14.02	368,464	-0.32(-2.23%)
Jun 27, 2012	14.71	14.80	14.27	14.34	205,391	-0.35(-2.38%)
Jun 26, 2012	14.96	15.18	14.55	14.69	148,894	-0.47(-3.10%)
Jun 25, 2012	14.37	15.40	14.26	15.16	210,322	+0.45(+3.06%)
Jun 22, 2012	15.15	15.28	14.36	14.71	477,608	-0.42(-2.78%)
Jun 21, 2012	15.88	15.93	15.12	15.13	418,874	-1.36(-8.25%)
Jun 20, 2012	16.44	17.00	16.00	16.49	237,541	-0.08(-0.48%)
Jun 19, 2012	17.02	17.22	16.41	16.57	233,895	-0.32(-1.89%)
Jun 18, 2012	15.75	16.99	15.63	16.89	399,757	+0.96(+6.03%)
Jun 15, 2012	16.42	16.42	15.84	15.93	1,002,790	-0.50(-3.04%)
Jun 14, 2012	16.73	16.87	16.03	16.43	334,726	-0.22(-1.32%)
Jun 13, 2012	16.87	17.15	16.47	16.65	409,225	+0.02(+0.12%)
Jun 12, 2012	15.71	16.81	15.63	16.63	550,645	+1.01(+6.47%)
Jun 11, 2012	16.29	16.29	15.50	15.62	258,531	-0.52(-3.22%)
Jun 08, 2012	15.57	16.50	15.16	16.14	266,930	+0.31(+1.96%)
Jun 07, 2012	16.67	16.70	15.28	15.83	460,098	-0.74(-4.47%)
Jun 06, 2012	17.08	17.59	16.22	16.57	671,142	-0.02(-0.12%)
Jun 05, 2012	16.30	16.64	16.06	16.59	349,776	+0.36(+2.22%)
Jun 04, 2012	15.97	16.41	15.52	16.23	380,987	+0.37(+2.33%)

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.