Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.41	13.46	13.25	13.29	3,928,005	-0.08(-0.63%)
Aug 30, 2012	13.36	13.41	13.29	13.38	2,415,038	-0.04(-0.29%)
Aug 29, 2012	13.41	13.46	13.36	13.41	2,916,013	+0.08(+0.59%)
Aug 27, 2012	13.23	13.37	13.23	13.34	2,876,463	+0.09(+0.69%)
Aug 24, 2012	13.19	13.27	13.15	13.24	3,336,492	+0.05(+0.40%)
Aug 23, 2012	13.28	13.30	13.15	13.19	4,365,874	-0.09(-0.69%)
Aug 22, 2012	13.47	13.49	13.26	13.28	4,355,747	-0.03(-0.24%)
Aug 21, 2012	13.30	13.46	13.23	13.32	5,254,015	+0.00(+0.00%)
Aug 20, 2012	13.18	13.32	13.12	13.32	4,301,503	+0.12(+0.94%)
Aug 17, 2012	13.26	13.33	13.18	13.19	4,251,175	-0.12(-0.88%)
Aug 16, 2012	13.35	13.40	13.27	13.31	4,141,596	-0.06(-0.44%)
Aug 15, 2012	13.40	13.46	13.35	13.37	5,125,048	-0.03(-0.19%)
Aug 14, 2012	13.42	13.49	13.28	13.39	16,866,404	-0.02(-0.13%)
Aug 13, 2012	13.60	13.63	13.40	13.41	4,751,514	-0.19(-1.42%)
Aug 10, 2012	13.55	13.64	13.51	13.61	3,727,233	+0.05(+0.33%)
Aug 09, 2012	13.59	13.62	13.54	13.56	3,909,979	-0.06(-0.47%)
Aug 08, 2012	13.60	13.65	13.51	13.63	5,493,965	+0.05(+0.33%)
Aug 07, 2012	13.66	13.75	13.57	13.58	5,039,371	-0.01(-0.09%)
Aug 06, 2012	13.72	13.81	13.51	13.59	6,006,225	-0.06(-0.47%)
Aug 03, 2012	13.64	13.81	13.57	13.66	4,591,143	+0.21(+1.58%)
Aug 02, 2012	13.40	13.67	13.21	13.45	7,409,821	-0.05(-0.34%)
Aug 01, 2012	13.61	13.84	13.47	13.49	5,407,379	-0.10(-0.76%)
Jul 31, 2012	13.66	13.73	13.57	13.59	3,817,864	-0.08(-0.61%)
Jul 30, 2012	13.62	13.70	13.55	13.68	4,853,672	+0.00(+0.00%)
Jul 27, 2012	13.57	13.70	13.52	13.68	7,351,688	+0.19(+1.44%)
Jul 26, 2012	13.38	13.52	13.38	13.48	4,382,795	+0.21(+1.56%)
Jul 25, 2012	13.34	13.43	13.14	13.28	4,703,546	+0.01(+0.10%)
Jul 24, 2012	13.51	13.52	13.22	13.26	7,967,363	-0.27(-2.00%)
Jul 23, 2012	13.55	13.58	13.41	13.54	5,362,523	-0.12(-0.85%)
Jul 20, 2012	13.50	13.67	13.44	13.65	7,371,794	+0.15(+1.10%)
Jul 19, 2012	13.47	13.52	13.27	13.50	5,109,832	-0.02(-0.14%)
Jul 18, 2012	13.39	13.52	13.38	13.52	2,681,639	+0.10(+0.72%)
Jul 17, 2012	13.38	13.45	13.27	13.43	2,963,706	+0.06(+0.48%)
Jul 16, 2012	13.54	13.55	13.32	13.36	4,684,221	-0.19(-1.38%)
Jul 13, 2012	13.33	13.55	13.33	13.55	3,468,870	+0.23(+1.75%)
Jul 12, 2012	13.18	13.37	13.15	13.32	3,093,462	+0.07(+0.54%)
Jul 11, 2012	13.21	13.29	13.17	13.24	3,206,042	+0.03(+0.24%)
Jul 10, 2012	13.30	13.39	13.15	13.21	3,074,513	-0.06(-0.44%)
Jul 09, 2012	13.24	13.28	13.17	13.27	3,965,377	-0.01(-0.05%)
Jul 06, 2012	13.14	13.29	13.10	13.28	3,599,537	+0.07(+0.54%)
Jul 05, 2012	13.29	13.31	13.16	13.21	3,930,289	-0.12(-0.92%)
Jul 03, 2012	13.37	13.39	13.28	13.33	2,448,653	-0.07(-0.53%)
Jul 02, 2012	13.40	13.45	13.30	13.40	5,093,891	+0.06(+0.44%)
Jun 29, 2012	13.46	13.55	13.26	13.34	5,683,813	+0.03(+0.24%)
Jun 28, 2012	13.20	13.32	13.12	13.31	2,605,870	+0.06(+0.49%)
Jun 27, 2012	13.10	13.27	13.10	13.24	4,556,554	+0.15(+1.13%)
Jun 26, 2012	13.13	13.15	13.05	13.10	2,445,768	+0.01(+0.05%)
Jun 25, 2012	13.03	13.11	12.96	13.09	2,716,723	-0.04(-0.29%)
Jun 22, 2012	13.10	13.19	13.04	13.13	4,926,653	+0.10(+0.79%)
Jun 21, 2012	13.17	13.31	13.00	13.03	6,763,284	-0.26(-1.94%)
Jun 20, 2012	13.31	13.41	13.13	13.28	6,335,657	-0.01(-0.05%)
Jun 19, 2012	13.40	13.55	13.28	13.29	7,798,303	-0.08(-0.58%)
Jun 18, 2012	13.25	13.39	13.25	13.37	2,983,488	+0.06(+0.44%)
Jun 15, 2012	13.22	13.38	13.15	13.31	5,987,852	+0.14(+1.03%)
Jun 14, 2012	13.12	13.21	13.09	13.17	2,971,073	+0.07(+0.54%)
Jun 13, 2012	13.08	13.13	12.93	13.10	4,639,220	+0.00(+0.00%)
Jun 12, 2012	13.03	13.11	12.95	13.10	2,767,857	+0.09(+0.69%)
Jun 11, 2012	13.23	13.23	12.99	13.01	7,246,982	-0.16(-1.18%)
Jun 08, 2012	13.12	13.19	13.06	13.17	3,339,880	+0.05(+0.39%)
Jun 07, 2012	13.07	13.14	13.05	13.12	4,401,327	+0.11(+0.84%)
Jun 06, 2012	12.92	13.01	12.81	13.01	5,543,272	+0.14(+1.10%)
Jun 05, 2012	12.77	12.98	12.70	12.86	4,449,883	+0.10(+0.76%)
Jun 04, 2012	12.93	12.93	12.68	12.77	9,966,618	-0.12(-0.95%)

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.