Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.98	14.12	13.89	14.01	7,806,285	+0.14(+1.01%)
Aug 30, 2012	13.74	13.95	13.61	13.87	7,150,089	+0.03(+0.23%)
Aug 29, 2012	13.82	13.92	13.75	13.84	5,385,165	-0.10(-0.72%)
Aug 27, 2012	14.15	14.17	13.91	13.94	4,741,112	-0.16(-1.16%)
Aug 24, 2012	13.92	14.16	13.91	14.11	5,160,921	+0.11(+0.78%)
Aug 23, 2012	14.12	14.25	13.98	14.00	5,027,867	-0.17(-1.21%)
Aug 22, 2012	14.34	14.49	14.08	14.17	8,205,108	-0.25(-1.73%)
Aug 21, 2012	14.15	14.56	14.09	14.42	15,248,844	+0.33(+2.37%)
Aug 20, 2012	13.69	14.11	13.69	14.08	9,520,599	+0.32(+2.31%)
Aug 17, 2012	13.83	13.95	13.71	13.76	5,554,486	-0.05(-0.39%)
Aug 16, 2012	13.62	13.90	13.60	13.82	7,911,328	+0.19(+1.37%)
Aug 15, 2012	13.40	13.67	13.33	13.63	5,535,867	+0.20(+1.50%)
Aug 14, 2012	13.44	13.63	13.34	13.43	7,178,051	-0.06(-0.46%)
Aug 13, 2012	13.47	13.65	13.41	13.49	5,450,358	-0.04(-0.29%)
Aug 10, 2012	13.33	13.59	13.30	13.53	6,084,063	+0.09(+0.64%)
Aug 09, 2012	13.28	13.66	13.27	13.45	6,983,824	+0.18(+1.35%)
Aug 08, 2012	13.27	13.40	13.24	13.27	8,972,693	-0.07(-0.52%)
Aug 07, 2012	13.41	13.67	13.32	13.34	10,414,552	+0.03(+0.23%)
Aug 06, 2012	13.20	13.50	13.18	13.31	10,352,788	+0.16(+1.24%)
Aug 03, 2012	12.79	13.24	12.79	13.14	13,351,296	+0.58(+4.64%)
Aug 02, 2012	12.26	13.13	12.16	12.56	16,144,649	-0.12(-0.98%)
Aug 01, 2012	12.95	13.13	12.63	12.68	11,983,308	-0.10(-0.79%)
Jul 31, 2012	12.71	12.87	12.62	12.79	11,703,098	+0.05(+0.43%)
Jul 30, 2012	12.75	12.92	12.65	12.73	9,442,554	-0.05(-0.43%)
Jul 27, 2012	12.72	12.88	12.58	12.79	10,972,002	+0.23(+1.79%)
Jul 26, 2012	12.69	12.74	12.44	12.56	9,054,898	+0.15(+1.19%)
Jul 25, 2012	12.46	12.57	12.33	12.41	8,375,969	+0.03(+0.25%)
Jul 24, 2012	12.49	12.55	12.17	12.38	6,589,699	-0.12(-0.93%)
Jul 23, 2012	12.40	12.55	12.16	12.50	10,668,851	-0.15(-1.17%)
Jul 20, 2012	12.97	12.98	12.61	12.65	7,489,117	-0.46(-3.50%)
Jul 19, 2012	13.12	13.17	12.96	13.10	6,475,526	-0.02(-0.12%)
Jul 18, 2012	13.00	13.28	12.97	13.12	8,869,958	+0.03(+0.24%)
Jul 17, 2012	12.92	13.09	12.53	13.09	12,256,608	+0.23(+1.75%)
Jul 16, 2012	13.01	13.07	12.75	12.86	4,283,780	-0.26(-1.96%)
Jul 13, 2012	12.78	13.17	12.75	13.12	6,429,161	+0.40(+3.18%)
Jul 12, 2012	12.84	12.86	12.54	12.72	9,333,684	-0.26(-2.04%)
Jul 11, 2012	12.96	13.10	12.87	12.98	6,743,565	+0.01(+0.06%)
Jul 10, 2012	13.17	13.34	12.89	12.97	8,218,740	-0.10(-0.77%)
Jul 09, 2012	13.19	13.21	12.91	13.07	5,033,222	-0.15(-1.12%)
Jul 06, 2012	13.23	13.25	12.98	13.22	7,537,094	-0.19(-1.45%)
Jul 05, 2012	13.66	13.72	13.40	13.41	5,720,459	-0.41(-2.98%)
Jul 03, 2012	13.57	13.97	13.51	13.83	4,171,994	+0.26(+1.95%)
Jul 02, 2012	13.76	13.87	13.41	13.56	5,960,657	-0.14(-1.02%)
Jun 29, 2012	13.56	13.71	13.47	13.70	7,861,285	+0.52(+3.95%)
Jun 28, 2012	13.00	13.21	12.87	13.18	6,610,263	+0.02(+0.12%)
Jun 27, 2012	12.89	13.20	12.82	13.17	4,848,708	+0.32(+2.48%)
Jun 26, 2012	12.78	12.93	12.67	12.85	6,029,313	+0.14(+1.10%)
Jun 25, 2012	13.05	13.05	12.66	12.71	6,435,058	-0.52(-3.94%)
Jun 22, 2012	13.11	13.27	13.03	13.23	6,191,179	+0.21(+1.61%)
Jun 21, 2012	13.53	13.66	12.99	13.02	5,542,593	-0.47(-3.51%)
Jun 20, 2012	13.42	13.66	13.34	13.49	6,270,843	+0.07(+0.52%)
Jun 19, 2012	13.08	13.48	13.08	13.42	5,349,024	+0.46(+3.54%)
Jun 18, 2012	13.07	13.16	12.90	12.96	6,877,478	-0.26(-1.94%)
Jun 15, 2012	13.23	13.23	13.04	13.22	7,116,695	+0.10(+0.77%)
Jun 14, 2012	13.08	13.24	13.01	13.12	6,162,042	+0.09(+0.72%)
Jun 13, 2012	13.12	13.32	12.96	13.03	5,602,988	-0.18(-1.35%)
Jun 12, 2012	13.01	13.25	13.01	13.20	6,164,539	+0.23(+1.80%)
Jun 11, 2012	13.58	13.62	12.95	12.97	5,587,670	-0.37(-2.80%)
Jun 08, 2012	13.33	13.40	13.14	13.34	7,566,887	-0.09(-0.69%)
Jun 07, 2012	13.55	13.81	13.39	13.44	12,580,778	+0.10(+0.76%)
Jun 06, 2012	12.80	13.36	12.76	13.34	10,012,626	+0.68(+5.34%)
Jun 05, 2012	12.46	12.80	12.45	12.66	6,087,644	+0.15(+1.18%)
Jun 04, 2012	12.67	12.74	12.45	12.51	5,855,302	-0.06(-0.49%)

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.