Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	15.69	15.70	15.40	15.60	750,177	+0.11(+0.74%)
Aug 30, 2012	15.63	15.71	15.44	15.49	715,370	-0.32(-2.04%)
Aug 29, 2012	16.13	16.37	15.73	15.81	1,407,789	+0.12(+0.79%)
Aug 27, 2012	16.06	17.01	15.44	15.69	3,855,596	+0.50(+3.32%)
Aug 24, 2012	14.96	15.30	14.66	15.18	861,545	+0.24(+1.59%)
Aug 23, 2012	15.10	15.42	14.81	14.95	771,631	-0.22(-1.44%)
Aug 22, 2012	15.31	15.48	15.06	15.16	588,037	-0.27(-1.72%)
Aug 21, 2012	15.33	15.58	15.23	15.43	1,092,372	+0.19(+1.25%)
Aug 20, 2012	15.43	15.53	15.11	15.24	884,392	-0.26(-1.66%)
Aug 17, 2012	15.44	15.64	15.20	15.50	1,294,396	+0.08(+0.49%)
Aug 16, 2012	15.20	15.53	15.19	15.42	1,383,770	+0.27(+1.76%)
Aug 15, 2012	14.65	15.20	14.56	15.15	1,015,416	+0.49(+3.37%)
Aug 14, 2012	14.93	14.99	14.58	14.66	947,895	-0.19(-1.28%)
Aug 13, 2012	14.56	14.92	14.48	14.85	993,300	+0.20(+1.36%)
Aug 10, 2012	14.71	14.90	14.56	14.65	565,275	-0.27(-1.78%)
Aug 09, 2012	14.55	14.92	14.50	14.92	1,171,167	+0.32(+2.21%)
Aug 08, 2012	14.52	14.78	14.47	14.59	1,004,659	-0.09(-0.58%)
Aug 07, 2012	14.73	14.76	14.36	14.68	1,926,843	+0.21(+1.45%)
Aug 06, 2012	14.49	14.73	14.23	14.47	2,063,136	+0.06(+0.40%)
Aug 03, 2012	14.87	14.95	14.28	14.41	2,552,643	-0.29(-2.00%)
Aug 02, 2012	13.70	15.37	13.47	14.71	4,764,421	+1.31(+9.79%)
Aug 01, 2012	13.79	13.87	13.35	13.40	2,269,497	-0.26(-1.88%)
Jul 31, 2012	14.02	14.33	13.60	13.65	1,719,942	-0.38(-2.71%)
Jul 30, 2012	13.90	14.10	13.45	14.03	1,621,947	+0.14(+1.03%)
Jul 27, 2012	12.80	14.03	12.70	13.89	2,355,626	+1.23(+9.68%)
Jul 26, 2012	12.64	12.79	12.21	12.66	1,122,411	+0.30(+2.46%)
Jul 25, 2012	12.69	12.84	12.28	12.36	2,095,450	-0.38(-2.98%)
Jul 24, 2012	13.61	13.63	12.57	12.74	3,507,841	-0.73(-5.43%)
Jul 23, 2012	13.39	13.60	13.22	13.47	951,654	-0.26(-1.90%)
Jul 20, 2012	13.84	13.95	13.53	13.73	1,373,015	-0.28(-1.97%)
Jul 19, 2012	14.57	14.60	13.91	14.01	1,607,013	-0.51(-3.50%)
Jul 18, 2012	14.55	14.86	14.44	14.52	1,425,970	-0.10(-0.72%)
Jul 17, 2012	14.35	14.67	14.03	14.62	845,154	+0.37(+2.60%)
Jul 16, 2012	14.39	14.40	14.03	14.25	922,186	-0.24(-1.64%)
Jul 13, 2012	14.22	14.62	14.19	14.49	708,804	+0.29(+2.01%)
Jul 12, 2012	14.15	14.32	14.01	14.20	1,532,857	-0.17(-1.19%)
Jul 11, 2012	14.32	14.60	14.24	14.38	1,419,875	+0.14(+1.00%)
Jul 10, 2012	14.88	14.94	14.12	14.23	1,323,466	-0.53(-3.60%)
Jul 09, 2012	15.04	15.10	14.60	14.76	1,368,968	-0.36(-2.39%)
Jul 06, 2012	15.22	15.44	14.98	15.13	1,086,253	-0.31(-2.03%)
Jul 05, 2012	15.29	15.59	15.08	15.44	1,336,327	+0.05(+0.31%)
Jul 03, 2012	14.58	15.39	14.57	15.39	1,237,051	+0.79(+5.40%)
Jul 02, 2012	14.43	14.63	14.16	14.60	1,037,634	+0.16(+1.12%)
Jun 29, 2012	14.24	14.44	14.17	14.44	1,516,184	+0.57(+4.11%)
Jun 28, 2012	13.51	13.92	13.37	13.87	994,870	+0.19(+1.39%)
Jun 27, 2012	13.43	13.73	13.36	13.68	962,472	+0.31(+2.35%)
Jun 26, 2012	13.36	13.55	13.11	13.37	1,490,390	+0.00(+0.00%)
Jun 25, 2012	13.58	13.71	13.18	13.37	1,049,037	-0.41(-2.97%)
Jun 22, 2012	13.96	13.99	13.59	13.78	2,058,823	-0.10(-0.68%)
Jun 21, 2012	14.07	14.22	13.79	13.87	2,270,075	-0.26(-1.82%)
Jun 20, 2012	14.17	14.27	13.96	14.13	1,437,968	-0.08(-0.54%)
Jun 19, 2012	13.63	14.43	13.63	14.20	2,638,305	+0.62(+4.55%)
Jun 18, 2012	13.09	13.62	12.94	13.59	2,128,726	+0.26(+1.92%)
Jun 15, 2012	12.69	13.37	12.67	13.33	2,489,980	+0.61(+4.78%)
Jun 14, 2012	12.35	12.77	12.09	12.72	1,988,941	+0.38(+3.08%)
Jun 13, 2012	12.49	12.88	12.25	12.34	3,475,207	-0.21(-1.67%)
Jun 12, 2012	12.74	12.74	12.34	12.55	2,055,801	-0.13(-1.05%)
Jun 11, 2012	13.00	13.12	12.62	12.68	2,282,400	-0.10(-0.74%)
Jun 08, 2012	12.68	12.93	12.35	12.78	2,023,073	+0.08(+0.60%)
Jun 07, 2012	13.34	13.62	12.66	12.70	4,025,872	-0.22(-1.69%)
Jun 06, 2012	13.00	13.25	12.86	12.92	1,943,412	+0.08(+0.59%)
Jun 05, 2012	12.43	12.97	12.32	12.85	2,151,673	+0.36(+2.89%)
Jun 04, 2012	12.74	12.87	12.22	12.48	1,540,569	-0.23(-1.79%)

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.