Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	14.77	14.84	14.51	14.74	734,392	+0.12(+0.84%)
Aug 30, 2012	14.70	14.77	14.57	14.61	480,027	-0.20(-1.35%)
Aug 29, 2012	14.76	14.88	14.65	14.81	539,192	+0.04(+0.24%)
Aug 27, 2012	14.96	14.96	14.73	14.78	639,600	-0.11(-0.72%)
Aug 24, 2012	14.90	14.96	14.76	14.88	556,307	-0.07(-0.50%)
Aug 23, 2012	15.00	15.12	14.88	14.96	860,692	-0.04(-0.28%)
Aug 22, 2012	14.92	15.08	14.78	15.00	736,987	+0.04(+0.24%)
Aug 21, 2012	14.96	15.03	14.78	14.96	1,014,858	+0.10(+0.64%)
Aug 20, 2012	14.97	15.01	14.77	14.87	467,770	-0.16(-1.05%)
Aug 17, 2012	14.93	15.13	14.93	15.03	784,660	+0.12(+0.80%)
Aug 16, 2012	14.75	14.93	14.70	14.91	700,639	+0.17(+1.15%)
Aug 15, 2012	14.66	14.77	14.56	14.74	789,277	+0.13(+0.88%)
Aug 14, 2012	14.90	14.93	14.55	14.61	954,710	-0.18(-1.19%)
Aug 13, 2012	14.95	14.95	14.64	14.79	1,357,545	-0.21(-1.43%)
Aug 10, 2012	14.72	15.16	14.72	15.00	1,954,646	+0.47(+3.20%)
Aug 09, 2012	14.53	14.62	14.45	14.54	855,097	+0.01(+0.10%)
Aug 08, 2012	14.40	14.55	14.20	14.52	887,737	+0.04(+0.31%)
Aug 07, 2012	14.25	14.51	14.18	14.48	838,421	+0.32(+2.28%)
Aug 06, 2012	14.02	14.21	13.95	14.15	672,793	+0.18(+1.30%)
Aug 03, 2012	13.82	14.03	13.65	13.97	495,599	+0.43(+3.19%)
Aug 02, 2012	13.46	13.63	13.42	13.54	1,784,905	-0.13(-0.98%)
Aug 01, 2012	13.80	13.93	13.54	13.67	1,563,501	-0.01(-0.09%)
Jul 31, 2012	13.54	13.74	13.49	13.69	1,218,822	+0.09(+0.68%)
Jul 30, 2012	13.61	13.77	13.48	13.59	1,103,699	+0.01(+0.09%)
Jul 27, 2012	12.84	13.70	12.74	13.58	1,394,909	+0.75(+5.86%)
Jul 26, 2012	12.38	13.80	12.26	12.83	1,596,325	+0.19(+1.49%)
Jul 25, 2012	12.67	12.76	12.47	12.64	943,523	+0.05(+0.38%)
Jul 24, 2012	13.08	13.08	12.46	12.59	1,315,937	-0.47(-3.63%)
Jul 23, 2012	12.76	13.12	12.71	13.07	849,625	+0.03(+0.21%)
Jul 20, 2012	13.05	13.12	12.92	13.04	1,324,369	-0.13(-1.00%)
Jul 19, 2012	13.09	13.25	13.03	13.17	1,281,390	+0.11(+0.87%)
Jul 18, 2012	12.91	13.27	12.90	13.06	1,057,089	+0.10(+0.81%)
Jul 17, 2012	12.95	13.00	12.74	12.95	588,380	+0.09(+0.67%)
Jul 16, 2012	12.94	12.96	12.64	12.87	608,804	-0.15(-1.12%)
Jul 13, 2012	12.83	13.05	12.80	13.01	731,338	+0.24(+1.92%)
Jul 12, 2012	12.80	12.87	12.57	12.77	792,659	-0.17(-1.35%)
Jul 11, 2012	13.10	13.12	12.80	12.94	916,695	-0.15(-1.14%)
Jul 10, 2012	13.38	13.43	12.98	13.09	967,456	-0.26(-1.96%)
Jul 09, 2012	13.41	13.44	13.28	13.35	863,909	-0.04(-0.31%)
Jul 06, 2012	13.72	13.74	13.39	13.40	1,152,204	-0.49(-3.54%)
Jul 05, 2012	13.74	14.03	13.71	13.89	830,850	+0.10(+0.71%)
Jul 03, 2012	13.50	13.79	13.44	13.79	409,274	+0.26(+1.89%)
Jul 02, 2012	13.71	13.78	13.39	13.53	1,425,860	-0.19(-1.37%)
Jun 29, 2012	13.26	13.76	13.17	13.72	3,000,762	+0.72(+5.52%)
Jun 28, 2012	13.00	13.19	12.86	13.00	1,905,844	-0.20(-1.51%)
Jun 27, 2012	13.20	13.34	13.13	13.20	918,217	+0.05(+0.36%)
Jun 26, 2012	13.16	13.24	12.97	13.16	687,494	+0.00(+0.02%)
Jun 25, 2012	13.25	13.32	13.13	13.15	765,047	-0.32(-2.39%)
Jun 22, 2012	13.66	13.68	13.30	13.47	1,710,339	-0.15(-1.07%)
Jun 21, 2012	14.07	14.11	13.51	13.62	1,643,432	-0.49(-3.50%)
Jun 20, 2012	14.25	14.26	14.02	14.11	629,865	-0.13(-0.88%)
Jun 19, 2012	14.09	14.44	14.07	14.24	924,352	+0.17(+1.19%)
Jun 18, 2012	13.91	14.13	13.88	14.07	1,064,670	+0.08(+0.57%)
Jun 15, 2012	13.90	14.01	13.87	13.99	1,412,393	+0.15(+1.05%)
Jun 14, 2012	13.64	14.00	13.64	13.85	1,540,721	+0.00(+0.00%)
Jun 13, 2012	14.39	14.39	13.77	13.85	1,799,936	-0.55(-3.83%)
Jun 12, 2012	14.23	14.43	14.05	14.40	802,234	+0.24(+1.70%)
Jun 11, 2012	14.68	14.71	14.14	14.16	936,701	-0.37(-2.56%)
Jun 08, 2012	14.37	14.55	14.19	14.53	1,213,319	+0.10(+0.70%)
Jun 07, 2012	14.59	14.68	14.38	14.43	1,207,025	+0.15(+1.02%)
Jun 06, 2012	14.01	14.33	13.97	14.28	1,303,664	+0.38(+2.74%)
Jun 05, 2012	13.79	13.94	13.64	13.90	1,212,466	+0.08(+0.60%)
Jun 04, 2012	13.95	13.97	13.69	13.82	2,133,423	-0.05(-0.36%)

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.