Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	13.13	13.27	13.13	13.21	104,497	+0.10(+0.76%)
Aug 30, 2012	13.42	13.42	13.10	13.11	182,198	-0.42(-3.10%)
Aug 29, 2012	13.55	13.58	13.52	13.53	354,703	+0.20(+1.50%)
Aug 27, 2012	13.30	13.43	13.23	13.33	56,807	-0.10(-0.74%)
Aug 24, 2012	13.66	13.66	13.40	13.43	48,758	-0.16(-1.18%)
Aug 23, 2012	13.98	13.98	13.56	13.59	38,277	-0.11(-0.80%)
Aug 22, 2012	13.65	13.76	13.63	13.70	54,639	-0.04(-0.29%)
Aug 21, 2012	13.80	13.84	13.69	13.74	29,747	-0.02(-0.15%)
Aug 20, 2012	13.70	13.82	13.69	13.76	33,143	-0.08(-0.58%)
Aug 17, 2012	13.90	13.92	13.84	13.84	28,359	+0.00(+0.00%)
Aug 16, 2012	13.70	13.89	13.70	13.84	69,432	-0.09(-0.65%)
Aug 15, 2012	13.83	13.95	13.83	13.93	24,433	+0.03(+0.22%)
Aug 14, 2012	13.87	13.95	13.87	13.90	19,593	+0.14(+1.02%)
Aug 13, 2012	13.81	13.81	13.68	13.76	15,034	+0.04(+0.29%)
Aug 11, 2012	13.84	13.84	13.64	13.72	23,751	+0.00(+0.00%)
Aug 10, 2012	13.84	13.84	13.64	13.72	23,751	+0.00(+0.00%)
Aug 09, 2012	13.80	13.86	13.72	13.72	35,509	-0.07(-0.51%)
Aug 08, 2012	13.77	13.85	13.74	13.79	48,975	-0.02(-0.14%)
Aug 07, 2012	13.55	13.89	13.55	13.81	31,093	+0.01(+0.07%)
Aug 06, 2012	13.80	13.84	13.66	13.80	16,957	+0.08(+0.58%)
Aug 03, 2012	13.72	13.83	13.72	13.72	22,605	+0.32(+2.39%)
Aug 02, 2012	13.70	13.70	13.25	13.40	34,734	-0.15(-1.11%)
Aug 01, 2012	13.75	13.75	13.40	13.55	23,947	+0.16(+1.19%)
Jul 31, 2012	13.38	13.50	13.31	13.39	50,267	+0.35(+2.68%)
Jul 30, 2012	13.25	13.25	13.04	13.04	135,295	+0.09(+0.69%)
Jul 27, 2012	12.81	13.00	12.59	12.95	71,088	+0.28(+2.21%)
Jul 26, 2012	12.40	12.79	12.40	12.67	41,273	+0.14(+1.12%)
Jul 25, 2012	12.41	12.59	12.41	12.53	190,821	+0.16(+1.29%)
Jul 24, 2012	12.50	12.50	12.24	12.37	59,902	-0.11(-0.88%)
Jul 23, 2012	12.58	12.58	12.20	12.48	42,982	-0.03(-0.24%)
Jul 20, 2012	12.80	12.80	12.49	12.51	32,163	-0.22(-1.73%)
Jul 19, 2012	12.93	12.93	12.62	12.73	24,980	+0.16(+1.27%)
Jul 18, 2012	12.16	12.59	12.16	12.57	74,232	+0.02(+0.16%)
Jul 17, 2012	12.70	12.70	12.29	12.55	52,457	+0.22(+1.78%)
Jul 16, 2012	12.14	12.35	12.14	12.33	29,174	-0.11(-0.88%)
Jul 14, 2012	12.42	12.45	12.25	12.44	16,206	+0.00(+0.00%)
Jul 13, 2012	12.42	12.45	12.25	12.44	16,206	+0.17(+1.39%)
Jul 12, 2012	12.23	12.30	12.12	12.27	44,779	-0.37(-2.93%)
Jul 11, 2012	12.88	12.88	12.51	12.64	24,120	-0.24(-1.86%)
Jul 10, 2012	13.32	13.32	12.83	12.88	58,193	-0.23(-1.75%)
Jul 09, 2012	13.26	13.27	13.03	13.11	53,135	-0.03(-0.23%)
Jul 06, 2012	13.22	13.22	13.07	13.14	30,888	-0.51(-3.74%)
Jul 05, 2012	13.60	13.69	13.60	13.65	26,939	-0.10(-0.73%)
Jul 03, 2012	13.84	13.84	13.70	13.75	23,890	-0.05(-0.36%)
Jul 02, 2012	13.84	13.84	13.65	13.80	35,133	+0.05(+0.36%)
Jun 30, 2012	13.41	13.80	13.41	13.75	62,181	-0.02(-0.15%)
Jun 29, 2012	13.41	13.80	13.41	13.77	62,381	+0.57(+4.32%)
Jun 28, 2012	13.15	13.48	13.07	13.20	65,033	-0.22(-1.64%)
Jun 27, 2012	13.73	13.73	13.26	13.42	83,588	+0.29(+2.21%)
Jun 26, 2012	13.28	13.52	13.10	13.13	48,809	+0.10(+0.77%)
Jun 25, 2012	13.30	13.30	12.97	13.03	56,910	-0.28(-2.10%)
Jun 22, 2012	13.35	13.48	13.28	13.31	57,511	+0.03(+0.23%)
Jun 21, 2012	13.54	13.83	13.28	13.28	47,910	-0.46(-3.35%)
Jun 20, 2012	13.65	13.74	13.60	13.74	42,753	+0.09(+0.66%)
Jun 19, 2012	13.58	13.79	13.58	13.65	75,723	+0.02(+0.15%)
Jun 18, 2012	13.85	13.85	13.37	13.63	53,123	+0.20(+1.49%)
Jun 15, 2012	13.23	13.55	13.23	13.43	200,842	+0.24(+1.82%)
Jun 14, 2012	13.23	13.24	13.10	13.19	106,129	+0.05(+0.38%)
Jun 13, 2012	13.44	13.44	13.00	13.14	132,264	+0.10(+0.77%)
Jun 12, 2012	13.28	13.28	12.92	13.04	95,573	-0.36(-2.69%)
Jun 11, 2012	14.05	14.05	13.34	13.40	28,231	-0.24(-1.76%)
Jun 08, 2012	14.00	14.00	13.57	13.64	25,108	-0.66(-4.62%)
Jun 07, 2012	14.25	14.60	14.25	14.30	259,086	+0.13(+0.92%)
Jun 06, 2012	13.82	14.21	13.82	14.17	30,182	+0.28(+2.02%)
Jun 05, 2012	13.83	13.89	13.74	13.89	51,527	+0.13(+0.94%)
Jun 04, 2012	13.55	13.81	13.55	13.76	52,429	+0.10(+0.73%)

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.