Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.35	13.58	13.28	13.28	44,683	+0.00(+0.00%)
Aug 30, 2012	13.49	13.49	13.28	13.28	22,521	-0.19(-1.41%)
Aug 29, 2012	13.45	13.50	13.18	13.47	20,393	+0.19(+1.42%)
Aug 27, 2012	13.31	13.41	13.23	13.28	45,421	+0.00(+0.00%)
Aug 24, 2012	13.19	13.31	13.16	13.28	13,798	+0.05(+0.37%)
Aug 23, 2012	13.36	13.55	13.20	13.23	176,727	-0.15(-1.13%)
Aug 22, 2012	13.63	13.63	13.34	13.38	29,858	-0.20(-1.50%)
Aug 21, 2012	13.68	13.81	13.54	13.59	40,677	-0.08(-0.59%)
Aug 20, 2012	13.68	13.69	13.62	13.67	25,879	+0.04(+0.28%)
Aug 17, 2012	13.40	13.71	13.26	13.63	60,224	+0.22(+1.65%)
Aug 16, 2012	13.45	13.45	13.24	13.41	29,265	+0.04(+0.28%)
Aug 15, 2012	13.20	13.37	12.93	13.37	30,886	+0.14(+1.06%)
Aug 14, 2012	13.45	13.48	13.22	13.23	51,561	-0.09(-0.65%)
Aug 13, 2012	13.36	13.40	13.15	13.32	44,754	+0.10(+0.73%)
Aug 10, 2012	13.26	13.27	13.22	13.22	10,454	-0.03(-0.24%)
Aug 09, 2012	13.18	13.29	13.18	13.25	31,392	+0.04(+0.33%)
Aug 08, 2012	13.10	13.28	13.10	13.21	18,272	+0.05(+0.41%)
Aug 07, 2012	13.27	13.31	13.11	13.16	38,927	-0.09(-0.69%)
Aug 06, 2012	13.21	13.37	13.15	13.25	30,804	+0.09(+0.70%)
Aug 03, 2012	13.00	13.23	12.99	13.16	57,471	+0.36(+2.82%)
Aug 02, 2012	12.84	12.89	12.77	12.80	35,703	-0.04(-0.29%)
Aug 01, 2012	13.17	13.17	12.83	12.83	47,850	-0.25(-1.89%)
Jul 31, 2012	13.06	13.17	13.03	13.08	33,229	+0.02(+0.12%)
Jul 30, 2012	13.08	13.17	12.96	13.06	46,673	-0.02(-0.12%)
Jul 27, 2012	12.87	13.10	12.80	13.08	31,721	+0.21(+1.63%)
Jul 26, 2012	12.88	12.94	12.84	12.87	9,993	+0.07(+0.55%)
Jul 25, 2012	12.97	13.01	12.79	12.80	28,090	-0.04(-0.34%)
Jul 24, 2012	12.90	13.05	12.82	12.84	23,362	+0.04(+0.29%)
Jul 23, 2012	12.76	13.01	12.76	12.81	53,122	-0.08(-0.63%)
Jul 20, 2012	12.91	13.05	12.78	12.89	71,404	-0.08(-0.62%)
Jul 19, 2012	13.26	13.26	12.91	12.97	60,708	-0.23(-1.71%)
Jul 18, 2012	13.19	13.35	13.07	13.19	24,433	-0.01(-0.04%)
Jul 17, 2012	13.21	13.34	13.02	13.20	44,840	+0.11(+0.82%)
Jul 16, 2012	13.08	13.33	12.99	13.09	21,114	-0.22(-1.62%)
Jul 13, 2012	13.18	13.39	13.18	13.31	25,089	+0.16(+1.23%)
Jul 12, 2012	13.04	13.27	13.04	13.15	46,301	-0.05(-0.41%)
Jul 11, 2012	13.34	13.37	13.04	13.20	136,386	-0.16(-1.21%)
Jul 10, 2012	13.31	13.41	13.23	13.36	13,968	+0.01(+0.04%)
Jul 09, 2012	13.23	13.39	13.22	13.36	26,090	+0.05(+0.40%)
Jul 06, 2012	13.12	13.37	13.02	13.30	50,759	+0.04(+0.33%)
Jul 05, 2012	13.37	13.38	13.05	13.26	26,164	-0.10(-0.72%)
Jul 03, 2012	13.18	13.36	13.09	13.36	41,560	+0.18(+1.35%)
Jul 02, 2012	13.00	13.18	12.88	13.18	44,542	+0.18(+1.37%)
Jun 29, 2012	13.06	13.06	12.88	13.00	70,991	+0.16(+1.26%)
Jun 28, 2012	12.88	12.88	12.69	12.84	24,762	-0.11(-0.87%)
Jun 27, 2012	12.78	13.05	12.78	12.95	33,699	+0.15(+1.18%)
Jun 26, 2012	12.70	12.90	12.67	12.80	38,366	+0.07(+0.55%)
Jun 25, 2012	12.74	12.95	12.65	12.73	89,748	-0.24(-1.87%)
Jun 22, 2012	12.90	12.98	12.65	12.97	165,313	+0.30(+2.33%)
Jun 21, 2012	12.99	12.99	12.65	12.68	67,516	-0.28(-2.16%)
Jun 20, 2012	13.08	13.12	12.87	12.96	22,565	-0.10(-0.74%)
Jun 19, 2012	12.88	13.09	12.84	13.05	66,455	+0.19(+1.46%)
Jun 18, 2012	12.98	13.07	12.83	12.87	74,180	-0.15(-1.12%)
Jun 15, 2012	12.95	13.15	12.88	13.01	135,429	+0.12(+0.92%)
Jun 14, 2012	12.87	13.01	12.82	12.89	46,334	+0.00(+0.00%)
Jun 13, 2012	13.15	13.15	12.83	12.89	26,363	-0.17(-1.28%)
Jun 12, 2012	12.86	13.09	12.81	13.06	38,576	+0.25(+1.93%)
Jun 11, 2012	13.31	13.31	12.81	12.81	32,628	-0.43(-3.25%)
Jun 08, 2012	12.99	13.37	12.97	13.24	27,789	+0.20(+1.57%)
Jun 07, 2012	13.19	13.26	12.97	13.04	49,792	-0.11(-0.86%)
Jun 06, 2012	12.94	13.17	12.87	13.15	107,258	+0.27(+2.13%)
Jun 05, 2012	12.52	12.95	12.52	12.88	45,289	+0.29(+2.31%)
Jun 04, 2012	12.79	12.79	12.51	12.59	88,428	-0.12(-0.93%)

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.