Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.06	12.12	11.96	11.97	3,065,190	-0.01(-0.08%)
Aug 30, 2012	12.01	12.04	11.96	11.98	1,525,879	-0.07(-0.58%)
Aug 29, 2012	11.89	12.11	11.89	12.05	2,281,863	+0.08(+0.67%)
Aug 27, 2012	12.08	12.11	11.96	11.97	2,115,647	-0.10(-0.83%)
Aug 24, 2012	11.94	12.12	11.94	12.07	1,591,814	+0.07(+0.58%)
Aug 23, 2012	12.08	12.08	11.98	12.00	2,004,987	-0.07(-0.58%)
Aug 22, 2012	12.06	12.15	12.01	12.07	4,022,263	+0.02(+0.17%)
Aug 21, 2012	12.22	12.27	12.01	12.05	3,581,242	-0.11(-0.90%)
Aug 20, 2012	12.15	12.20	12.11	12.16	2,776,264	+0.00(+0.00%)
Aug 17, 2012	12.15	12.20	12.08	12.16	1,923,020	+0.02(+0.16%)
Aug 16, 2012	12.03	12.19	12.00	12.14	2,668,410	+0.10(+0.83%)
Aug 15, 2012	11.96	12.05	11.89	12.04	2,161,589	+0.13(+1.13%)
Aug 14, 2012	11.99	11.99	11.86	11.90	2,620,001	-0.04(-0.38%)
Aug 13, 2012	11.98	11.98	11.81	11.95	2,833,432	+0.01(+0.08%)
Aug 10, 2012	11.91	11.98	11.87	11.94	2,141,196	-0.02(-0.17%)
Aug 09, 2012	11.96	11.99	11.87	11.96	1,911,059	+0.02(+0.17%)
Aug 08, 2012	11.82	11.97	11.82	11.94	2,892,161	+0.08(+0.67%)
Aug 07, 2012	11.69	11.96	11.65	11.86	4,336,278	+0.21(+1.80%)
Aug 06, 2012	11.58	11.68	11.54	11.65	2,690,108	+0.10(+0.87%)
Aug 03, 2012	11.52	11.58	11.42	11.55	3,424,988	+0.20(+1.76%)
Aug 02, 2012	11.34	11.38	11.20	11.35	4,982,677	-0.02(-0.18%)
Aug 01, 2012	11.51	11.51	11.36	11.37	3,142,894	-0.09(-0.79%)
Jul 31, 2012	11.44	11.50	11.40	11.46	3,725,633	-0.01(-0.09%)
Jul 30, 2012	11.44	11.55	11.42	11.47	3,504,363	-0.15(-1.29%)
Jul 27, 2012	11.59	11.68	11.46	11.62	3,022,374	+0.12(+1.09%)
Jul 26, 2012	11.59	11.67	11.46	11.49	3,253,993	+0.02(+0.22%)
Jul 25, 2012	11.51	11.60	11.45	11.47	3,066,251	-0.04(-0.35%)
Jul 24, 2012	11.40	11.51	11.37	11.51	4,959,137	+0.14(+1.23%)
Jul 23, 2012	11.42	11.43	11.20	11.37	11,379,107	-0.14(-1.22%)
Jul 20, 2012	11.70	11.74	11.25	11.51	15,525,855	-0.46(-3.88%)
Jul 19, 2012	12.09	12.13	11.97	11.97	7,502,909	-0.06(-0.54%)
Jul 18, 2012	12.19	12.24	11.99	12.04	3,017,843	-0.17(-1.39%)
Jul 17, 2012	12.16	12.23	12.02	12.21	2,694,922	+0.12(+1.03%)
Jul 16, 2012	12.07	12.15	11.96	12.09	2,364,381	+0.04(+0.29%)
Jul 13, 2012	11.78	12.06	11.78	12.05	2,980,851	+0.28(+2.38%)
Jul 12, 2012	11.78	11.84	11.70	11.77	3,119,670	-0.07(-0.59%)
Jul 11, 2012	11.70	11.88	11.67	11.84	4,389,170	+0.20(+1.72%)
Jul 10, 2012	11.80	11.85	11.61	11.64	3,032,538	-0.11(-0.94%)
Jul 09, 2012	11.85	11.89	11.69	11.75	3,187,411	-0.14(-1.18%)
Jul 06, 2012	11.74	11.92	11.69	11.89	3,748,320	+0.06(+0.51%)
Jul 05, 2012	11.86	11.88	11.75	11.83	3,246,728	-0.03(-0.25%)
Jul 03, 2012	11.82	11.88	11.78	11.86	2,148,889	+0.04(+0.38%)
Jul 02, 2012	11.65	11.82	11.57	11.81	3,892,343	+0.21(+1.77%)
Jun 29, 2012	11.62	11.63	11.54	11.61	3,739,026	+0.15(+1.31%)
Jun 28, 2012	11.41	11.47	11.29	11.46	2,306,365	-0.01(-0.09%)
Jun 27, 2012	11.41	11.50	11.33	11.47	2,403,480	+0.13(+1.15%)
Jun 26, 2012	11.42	11.48	11.33	11.34	2,183,905	-0.07(-0.61%)
Jun 25, 2012	11.62	11.65	11.40	11.41	2,326,289	-0.32(-2.73%)
Jun 22, 2012	11.69	11.81	11.60	11.73	2,254,097	+0.13(+1.16%)
Jun 21, 2012	11.81	11.87	11.58	11.60	2,515,836	-0.16(-1.40%)
Jun 20, 2012	11.82	11.86	11.67	11.76	3,240,887	-0.05(-0.47%)
Jun 19, 2012	11.76	11.86	11.73	11.81	1,969,585	+0.12(+0.98%)
Jun 18, 2012	11.70	11.78	11.65	11.70	1,904,826	-0.03(-0.26%)
Jun 15, 2012	11.57	11.74	11.52	11.73	3,157,389	+0.13(+1.12%)
Jun 14, 2012	11.51	11.61	11.50	11.60	2,284,298	+0.10(+0.87%)
Jun 13, 2012	11.44	11.70	11.44	11.50	6,223,185	+0.02(+0.17%)
Jun 12, 2012	11.47	11.52	11.39	11.48	2,186,027	+0.07(+0.61%)
Jun 11, 2012	11.76	11.79	11.41	11.41	3,514,367	-0.30(-2.56%)
Jun 08, 2012	11.54	11.71	11.47	11.71	2,600,151	+0.16(+1.39%)
Jun 07, 2012	11.54	11.60	11.47	11.55	3,340,777	+0.16(+1.36%)
Jun 06, 2012	11.45	11.51	11.32	11.39	5,715,660	+0.05(+0.44%)
Jun 05, 2012	11.36	11.49	11.33	11.35	4,060,646	-0.01(-0.13%)
Jun 04, 2012	11.36	11.39	11.25	11.36	3,082,452	-0.03(-0.26%)

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.