Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.47	13.77	13.39	13.77	34,416	+0.39(+2.90%)
Aug 30, 2012	13.49	13.49	13.39	13.39	4,988	-0.17(-1.28%)
Aug 29, 2012	13.46	13.57	13.41	13.56	13,726	+0.15(+1.10%)
Aug 27, 2012	13.59	13.82	13.40	13.41	11,344	-0.19(-1.43%)
Aug 24, 2012	13.63	13.92	13.47	13.61	7,115	-0.07(-0.49%)
Aug 23, 2012	13.90	13.90	13.57	13.67	9,508	-0.23(-1.68%)
Aug 22, 2012	14.06	14.22	13.88	13.91	8,009	-0.16(-1.14%)
Aug 21, 2012	14.04	14.21	13.94	14.07	26,890	-0.04(-0.28%)
Aug 20, 2012	14.11	14.26	14.04	14.11	8,676	-0.06(-0.42%)
Aug 17, 2012	14.00	14.20	14.00	14.17	23,335	+0.16(+1.15%)
Aug 16, 2012	13.94	14.04	13.94	14.01	33,519	-0.03(-0.24%)
Aug 15, 2012	14.10	14.16	13.96	14.04	33,669	-0.08(-0.57%)
Aug 14, 2012	14.25	14.27	13.94	14.12	31,855	-0.13(-0.94%)
Aug 13, 2012	13.69	14.38	13.69	14.26	18,425	-0.03(-0.19%)
Aug 10, 2012	14.32	14.37	14.22	14.28	4,667	-0.09(-0.65%)
Aug 09, 2012	14.20	14.38	14.13	14.38	29,762	+0.17(+1.18%)
Aug 08, 2012	14.26	14.30	14.10	14.21	8,120	-0.17(-1.16%)
Aug 07, 2012	14.10	14.38	13.96	14.38	40,691	+0.25(+1.75%)
Aug 06, 2012	14.18	14.21	13.68	14.13	4,303	-0.02(-0.14%)
Aug 03, 2012	13.85	14.21	13.61	14.15	10,009	+0.45(+3.32%)
Aug 02, 2012	13.45	13.78	13.38	13.69	12,448	+0.31(+2.35%)
Aug 01, 2012	13.45	13.59	13.38	13.38	18,865	-0.10(-0.74%)
Jul 31, 2012	13.53	13.56	13.42	13.48	16,910	-0.09(-0.64%)
Jul 30, 2012	13.49	13.83	13.41	13.57	10,251	+0.03(+0.20%)
Jul 27, 2012	13.51	13.72	13.38	13.54	14,121	+0.12(+0.90%)
Jul 26, 2012	13.56	13.77	13.42	13.42	23,834	+0.01(+0.05%)
Jul 25, 2012	13.46	13.57	13.37	13.41	33,625	+0.29(+2.24%)
Jul 24, 2012	13.65	13.65	13.11	13.12	10,812	-0.49(-3.63%)
Jul 23, 2012	14.00	14.02	13.55	13.61	13,137	-0.51(-3.60%)
Jul 20, 2012	14.12	14.34	14.12	14.12	9,529	-0.06(-0.42%)
Jul 19, 2012	14.32	14.40	14.18	14.18	4,830	-0.13(-0.89%)
Jul 18, 2012	14.26	14.43	14.22	14.31	6,702	+0.11(+0.75%)
Jul 17, 2012	14.41	14.46	14.20	14.20	13,568	-0.11(-0.79%)
Jul 16, 2012	14.32	14.42	14.32	14.32	1,615	-0.02(-0.14%)
Jul 13, 2012	14.38	14.38	14.04	14.34	12,213	+0.09(+0.61%)
Jul 12, 2012	14.05	14.37	14.05	14.25	11,506	-0.12(-0.84%)
Jul 11, 2012	14.38	14.47	14.36	14.37	21,313	-0.01(-0.05%)
Jul 10, 2012	14.38	14.50	14.06	14.38	16,614	+0.01(+0.09%)
Jul 09, 2012	14.41	14.50	14.22	14.36	13,001	-0.02(-0.14%)
Jul 06, 2012	14.26	14.43	14.26	14.38	20,040	+0.01(+0.05%)
Jul 05, 2012	13.69	14.38	13.57	14.38	5,959	+0.00(+0.00%)
Jul 03, 2012	14.38	14.38	14.26	14.38	9,837	+0.00(+0.00%)
Jul 02, 2012	14.38	14.38	14.30	14.38	32,393	+0.01(+0.05%)
Jun 29, 2012	14.35	14.54	14.05	14.37	37,035	+0.30(+2.14%)
Jun 28, 2012	14.14	14.41	14.00	14.07	25,242	-0.29(-2.05%)
Jun 27, 2012	14.05	14.37	14.05	14.36	19,278	+0.32(+2.29%)
Jun 26, 2012	13.77	14.14	13.72	14.04	57,387	+0.27(+1.94%)
Jun 25, 2012	14.00	14.00	13.30	13.77	58,326	-0.33(-2.37%)
Jun 22, 2012	14.50	14.56	13.86	14.11	1,306,334	-0.26(-1.81%)
Jun 21, 2012	14.36	14.58	14.12	14.37	51,487	-0.19(-1.33%)
Jun 20, 2012	14.38	14.56	14.08	14.56	56,898	+0.07(+0.46%)
Jun 19, 2012	14.47	14.60	14.18	14.50	43,186	+0.11(+0.79%)
Jun 18, 2012	14.51	14.66	14.11	14.38	76,615	-0.07(-0.51%)
Jun 15, 2012	14.68	14.71	14.03	14.46	48,438	-0.15(-1.01%)
Jun 14, 2012	14.50	14.68	14.12	14.60	54,608	+0.21(+1.44%)
Jun 13, 2012	14.12	14.40	13.56	14.40	10,221	+0.36(+2.57%)
Jun 12, 2012	13.79	14.27	13.52	14.04	14,561	+0.37(+2.74%)
Jun 11, 2012	14.52	14.59	13.57	13.66	29,970	-0.84(-5.81%)
Jun 08, 2012	14.62	14.66	14.26	14.50	49,695	+0.14(+0.98%)
Jun 07, 2012	14.39	14.42	14.26	14.36	10,483	+0.02(+0.14%)
Jun 06, 2012	14.46	14.53	14.29	14.34	11,950	-0.05(-0.33%)
Jun 05, 2012	14.42	14.62	14.34	14.39	3,952	+0.01(+0.09%)
Jun 04, 2012	14.22	14.58	14.17	14.38	21,797	-0.17(-1.14%)

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.