Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.58	13.66	13.46	13.59	4,803,030	+0.17(+1.25%)
Aug 30, 2012	13.56	13.56	13.39	13.42	4,153,474	-0.25(-1.86%)
Aug 29, 2012	13.73	13.74	13.66	13.68	1,846,142	+0.01(+0.08%)
Aug 27, 2012	13.70	13.73	13.65	13.66	2,383,689	-0.09(-0.67%)
Aug 24, 2012	13.68	13.79	13.64	13.76	2,334,986	-0.02(-0.13%)
Aug 23, 2012	13.85	13.87	13.74	13.77	4,043,302	-0.17(-1.24%)
Aug 22, 2012	13.81	13.96	13.79	13.95	2,535,630	+0.02(+0.17%)
Aug 21, 2012	13.98	14.03	13.88	13.92	8,453,669	+0.12(+0.88%)
Aug 20, 2012	13.77	13.81	13.73	13.80	1,458,622	+0.10(+0.72%)
Aug 17, 2012	13.73	13.74	13.68	13.70	2,778,041	-0.04(-0.29%)
Aug 16, 2012	13.65	13.78	13.61	13.74	3,907,861	+0.19(+1.41%)
Aug 15, 2012	13.52	13.58	13.51	13.55	5,478,766	-0.03(-0.26%)
Aug 14, 2012	13.60	13.63	13.54	13.59	4,578,030	-0.02(-0.17%)
Aug 13, 2012	13.63	13.68	13.56	13.61	3,760,286	-0.14(-1.05%)
Aug 10, 2012	13.62	13.76	13.59	13.76	2,289,439	-0.01(-0.04%)
Aug 09, 2012	13.73	13.80	13.72	13.76	2,383,773	-0.01(-0.04%)
Aug 08, 2012	13.72	13.82	13.70	13.77	1,834,103	+0.09(+0.68%)
Aug 07, 2012	13.72	13.76	13.68	13.68	4,374,310	+0.06(+0.43%)
Aug 06, 2012	13.60	13.69	13.58	13.62	2,653,343	+0.00(+0.00%)
Aug 03, 2012	13.55	13.66	13.53	13.62	3,163,952	+0.26(+1.95%)
Aug 02, 2012	13.33	13.48	13.25	13.36	5,271,902	-0.03(-0.22%)
Aug 01, 2012	13.52	13.53	13.37	13.39	4,357,086	-0.03(-0.26%)
Jul 31, 2012	13.47	13.51	13.40	13.42	6,391,027	-0.01(-0.04%)
Jul 30, 2012	13.42	13.48	13.39	13.43	2,001,846	+0.01(+0.09%)
Jul 27, 2012	13.23	13.45	13.22	13.41	4,948,436	+0.35(+2.70%)
Jul 26, 2012	13.07	13.12	13.02	13.06	2,979,866	+0.24(+1.90%)
Jul 25, 2012	12.82	12.89	12.71	12.82	6,362,619	+0.16(+1.23%)
Jul 24, 2012	12.79	12.81	12.55	12.66	2,445,123	-0.08(-0.59%)
Jul 23, 2012	12.65	12.76	12.60	12.74	3,932,536	-0.24(-1.87%)
Jul 20, 2012	13.07	13.08	12.97	12.98	5,128,574	-0.16(-1.19%)
Jul 19, 2012	13.12	13.18	13.07	13.14	3,400,356	+0.22(+1.70%)
Jul 18, 2012	12.77	12.96	12.77	12.92	3,015,278	+0.08(+0.63%)
Jul 17, 2012	12.77	12.86	12.63	12.84	2,291,845	+0.19(+1.46%)
Jul 16, 2012	12.64	12.67	12.56	12.65	1,645,818	+0.02(+0.18%)
Jul 13, 2012	12.45	12.64	12.45	12.63	1,347,927	+0.22(+1.77%)
Jul 12, 2012	12.37	12.45	12.29	12.41	2,532,316	-0.19(-1.47%)
Jul 11, 2012	12.59	12.64	12.49	12.59	2,042,874	+0.12(+0.98%)
Jul 10, 2012	12.67	12.68	12.42	12.47	4,013,048	-0.17(-1.37%)
Jul 09, 2012	12.60	12.64	12.55	12.64	1,574,989	-0.03(-0.23%)
Jul 06, 2012	12.67	12.71	12.58	12.67	1,736,192	-0.14(-1.13%)
Jul 05, 2012	12.81	12.87	12.75	12.82	2,007,936	-0.02(-0.18%)
Jul 03, 2012	12.71	12.84	12.70	12.84	2,080,188	+0.09(+0.68%)
Jul 02, 2012	12.73	12.76	12.66	12.75	1,632,133	+0.10(+0.82%)
Jun 29, 2012	12.63	12.67	12.59	12.65	2,576,396	+0.46(+3.80%)
Jun 28, 2012	12.13	12.22	12.05	12.19	2,802,108	-0.13(-1.03%)
Jun 27, 2012	12.26	12.33	12.23	12.31	1,819,173	+0.16(+1.29%)
Jun 26, 2012	12.12	12.22	12.02	12.16	2,749,916	+0.16(+1.35%)
Jun 25, 2012	12.03	12.03	11.93	12.00	2,937,236	-0.23(-1.85%)
Jun 22, 2012	12.20	12.26	12.13	12.22	2,242,026	+0.08(+0.67%)
Jun 21, 2012	12.51	12.52	12.12	12.14	3,457,395	-0.44(-3.52%)
Jun 20, 2012	12.65	12.74	12.51	12.58	6,084,612	-0.07(-0.58%)
Jun 19, 2012	12.64	12.72	12.61	12.66	6,143,477	+0.22(+1.73%)
Jun 18, 2012	12.33	12.49	12.30	12.44	2,862,557	+0.15(+1.25%)
Jun 15, 2012	12.16	12.29	12.14	12.29	2,609,584	+0.17(+1.40%)
Jun 14, 2012	12.02	12.15	11.97	12.12	2,840,985	+0.07(+0.54%)
Jun 13, 2012	12.07	12.18	12.02	12.05	2,538,689	-0.13(-1.09%)
Jun 12, 2012	12.12	12.19	12.02	12.19	3,456,110	+0.20(+1.68%)
Jun 11, 2012	12.25	12.27	11.98	11.99	2,985,206	-0.20(-1.65%)
Jun 08, 2012	11.95	12.19	11.93	12.19	2,242,515	-0.02(-0.14%)
Jun 07, 2012	12.39	12.40	12.16	12.20	4,048,161	+0.01(+0.05%)
Jun 06, 2012	11.98	12.20	11.98	12.20	8,403,394	+0.41(+3.46%)
Jun 05, 2012	11.68	11.80	11.67	11.79	4,661,058	+0.12(+1.07%)
Jun 04, 2012	11.66	11.70	11.55	11.66	3,915,347	+0.11(+0.98%)

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.