Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.34	13.65	13.26	13.65	34,737	+0.38(+2.90%)
Aug 30, 2012	13.37	13.37	13.26	13.26	5,035	-0.17(-1.28%)
Aug 29, 2012	13.34	13.45	13.28	13.44	13,854	+0.15(+1.10%)
Aug 27, 2012	13.46	13.69	13.28	13.29	11,450	-0.19(-1.43%)
Aug 24, 2012	13.50	13.79	13.35	13.48	7,181	-0.07(-0.49%)
Aug 23, 2012	13.77	13.77	13.45	13.55	9,596	-0.23(-1.68%)
Aug 22, 2012	13.93	14.09	13.75	13.78	8,084	-0.16(-1.14%)
Aug 21, 2012	13.91	14.08	13.81	13.94	27,140	-0.04(-0.28%)
Aug 20, 2012	13.98	14.13	13.91	13.98	8,757	-0.06(-0.42%)
Aug 17, 2012	13.87	14.07	13.87	14.04	23,552	+0.16(+1.15%)
Aug 16, 2012	13.81	13.91	13.81	13.88	33,831	-0.03(-0.24%)
Aug 15, 2012	13.97	14.03	13.83	13.91	33,982	-0.08(-0.57%)
Aug 14, 2012	14.12	14.13	13.81	13.99	32,151	-0.13(-0.94%)
Aug 13, 2012	13.57	14.25	13.57	14.12	18,597	-0.03(-0.19%)
Aug 10, 2012	14.19	14.24	14.09	14.15	4,710	-0.09(-0.65%)
Aug 09, 2012	14.07	14.24	14.00	14.24	30,040	+0.17(+1.18%)
Aug 08, 2012	14.13	14.17	13.97	14.08	8,196	-0.17(-1.16%)
Aug 07, 2012	13.97	14.24	13.83	14.24	41,071	+0.25(+1.75%)
Aug 06, 2012	14.05	14.08	13.55	14.00	4,344	-0.02(-0.14%)
Aug 03, 2012	13.72	14.08	13.49	14.02	10,102	+0.45(+3.32%)
Aug 02, 2012	13.33	13.65	13.26	13.57	12,564	+0.31(+2.35%)
Aug 01, 2012	13.33	13.46	13.26	13.26	19,041	-0.10(-0.74%)
Jul 31, 2012	13.40	13.44	13.30	13.36	17,068	-0.09(-0.64%)
Jul 30, 2012	13.37	13.70	13.28	13.44	10,347	+0.03(+0.20%)
Jul 27, 2012	13.39	13.59	13.26	13.42	14,253	+0.12(+0.90%)
Jul 26, 2012	13.44	13.65	13.30	13.30	24,056	+0.01(+0.05%)
Jul 25, 2012	13.34	13.45	13.25	13.29	33,939	+0.29(+2.24%)
Jul 24, 2012	13.52	13.52	12.99	13.00	10,913	-0.49(-3.63%)
Jul 23, 2012	13.87	13.89	13.43	13.49	13,260	-0.50(-3.60%)
Jul 20, 2012	13.99	14.20	13.99	13.99	9,617	-0.06(-0.42%)
Jul 19, 2012	14.18	14.27	14.05	14.05	4,875	-0.13(-0.89%)
Jul 18, 2012	14.13	14.30	14.09	14.18	6,765	+0.11(+0.75%)
Jul 17, 2012	14.28	14.33	14.07	14.07	13,694	-0.11(-0.79%)
Jul 16, 2012	14.18	14.29	14.18	14.18	1,630	-0.02(-0.14%)
Jul 13, 2012	14.24	14.24	13.91	14.20	12,327	+0.09(+0.61%)
Jul 12, 2012	13.92	14.24	13.92	14.12	11,613	-0.12(-0.84%)
Jul 11, 2012	14.24	14.34	14.23	14.24	21,512	-0.01(-0.05%)
Jul 10, 2012	14.24	14.37	13.93	14.24	16,769	+0.01(+0.09%)
Jul 09, 2012	14.28	14.36	14.09	14.23	13,122	-0.02(-0.14%)
Jul 06, 2012	14.12	14.30	14.12	14.25	20,227	+0.01(+0.05%)
Jul 05, 2012	13.56	14.24	13.45	14.24	6,015	+0.00(+0.00%)
Jul 03, 2012	14.24	14.24	14.12	14.24	9,928	+0.00(+0.00%)
Jul 02, 2012	14.24	14.24	14.17	14.24	32,695	+0.01(+0.05%)
Jun 29, 2012	14.22	14.40	13.92	14.24	37,380	+0.30(+2.14%)
Jun 28, 2012	14.01	14.28	13.87	13.94	25,477	-0.29(-2.05%)
Jun 27, 2012	13.92	14.24	13.92	14.23	19,457	+0.32(+2.29%)
Jun 26, 2012	13.64	14.01	13.59	13.91	57,922	+0.26(+1.94%)
Jun 25, 2012	13.87	13.87	13.18	13.65	58,870	-0.33(-2.37%)
Jun 22, 2012	14.36	14.42	13.73	13.98	1,318,513	-0.26(-1.81%)
Jun 21, 2012	14.22	14.44	13.99	14.24	51,967	-0.19(-1.33%)
Jun 20, 2012	14.25	14.43	13.95	14.43	57,428	+0.07(+0.46%)
Jun 19, 2012	14.34	14.47	14.05	14.36	43,588	+0.11(+0.79%)
Jun 18, 2012	14.38	14.52	13.98	14.25	77,330	-0.07(-0.51%)
Jun 15, 2012	14.54	14.58	13.90	14.32	48,889	-0.15(-1.01%)
Jun 14, 2012	14.37	14.55	13.99	14.47	55,117	+0.21(+1.44%)
Jun 13, 2012	13.99	14.26	13.44	14.26	10,316	+0.36(+2.57%)
Jun 12, 2012	13.67	14.14	13.40	13.91	14,697	+0.37(+2.74%)
Jun 11, 2012	14.38	14.46	13.45	13.54	30,250	-0.83(-5.81%)
Jun 08, 2012	14.49	14.52	14.13	14.37	50,159	+0.14(+0.98%)
Jun 07, 2012	14.25	14.29	14.13	14.23	10,580	+0.02(+0.14%)
Jun 06, 2012	14.33	14.40	14.15	14.21	12,061	-0.05(-0.33%)
Jun 05, 2012	14.28	14.49	14.21	14.26	3,989	+0.01(+0.09%)
Jun 04, 2012	14.09	14.44	14.04	14.24	22,000	-0.16(-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.