Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.57	11.67	11.40	11.41	360,909	-0.07(-0.61%)
Aug 30, 2012	12.06	12.06	11.47	11.48	274,035	-0.69(-5.67%)
Aug 29, 2012	11.75	12.32	11.75	12.17	401,511	+0.26(+2.18%)
Aug 27, 2012	11.65	11.93	11.51	11.91	197,913	+0.29(+2.50%)
Aug 24, 2012	11.56	11.66	11.40	11.62	134,153	-0.02(-0.17%)
Aug 23, 2012	11.75	11.83	11.51	11.64	116,236	-0.12(-1.02%)
Aug 22, 2012	12.08	12.08	11.70	11.76	139,629	-0.37(-3.05%)
Aug 21, 2012	12.00	12.15	11.91	12.13	364,910	+0.20(+1.68%)
Aug 20, 2012	11.91	11.98	11.78	11.93	341,703	+0.33(+2.84%)
Aug 17, 2012	11.52	11.62	11.46	11.60	135,009	+0.06(+0.52%)
Aug 16, 2012	11.45	11.65	11.36	11.54	201,107	+0.04(+0.35%)
Aug 15, 2012	11.19	11.51	11.19	11.50	180,394	+0.30(+2.68%)
Aug 14, 2012	11.33	11.44	11.11	11.20	231,600	-0.10(-0.88%)
Aug 13, 2012	11.54	11.57	11.25	11.30	172,040	-0.24(-2.08%)
Aug 10, 2012	11.67	11.70	11.51	11.54	163,177	-0.14(-1.20%)
Aug 09, 2012	11.92	11.95	11.56	11.68	251,857	-0.21(-1.77%)
Aug 08, 2012	11.86	11.95	11.67	11.89	189,342	-0.07(-0.59%)
Aug 07, 2012	11.62	12.00	11.47	11.96	466,460	+0.43(+3.73%)
Aug 06, 2012	11.31	11.60	11.31	11.53	576,665	+0.17(+1.50%)
Aug 03, 2012	11.48	11.56	11.21	11.36	381,267	+0.04(+0.35%)
Aug 02, 2012	11.11	11.42	10.80	11.32	392,324	-0.05(-0.44%)
Aug 01, 2012	12.57	12.57	11.17	11.37	910,758	-1.06(-8.53%)
Jul 31, 2012	12.23	12.72	12.23	12.43	294,205	+0.21(+1.72%)
Jul 30, 2012	12.54	12.74	11.96	12.22	293,702	-0.26(-2.08%)
Jul 27, 2012	12.10	12.59	12.05	12.48	212,210	+0.43(+3.57%)
Jul 26, 2012	12.18	12.25	11.98	12.05	120,267	+0.09(+0.75%)
Jul 25, 2012	11.86	12.09	11.68	11.96	99,953	+0.19(+1.61%)
Jul 24, 2012	12.28	12.28	11.67	11.77	184,713	-0.43(-3.52%)
Jul 23, 2012	12.12	12.31	11.78	12.20	177,069	-0.16(-1.29%)
Jul 20, 2012	12.50	12.50	12.23	12.36	224,217	-0.23(-1.83%)
Jul 19, 2012	12.51	12.74	12.32	12.59	158,981	+0.13(+1.04%)
Jul 18, 2012	12.22	12.65	12.22	12.46	123,944	+0.24(+1.96%)
Jul 17, 2012	12.40	12.40	12.00	12.22	134,222	-0.07(-0.57%)
Jul 16, 2012	12.39	12.48	12.24	12.29	85,272	-0.18(-1.44%)
Jul 13, 2012	12.48	12.55	12.29	12.47	134,109	+0.00(+0.00%)
Jul 12, 2012	12.44	12.53	12.15	12.47	129,981	-0.02(-0.16%)
Jul 11, 2012	12.59	12.67	12.33	12.49	206,602	-0.11(-0.87%)
Jul 10, 2012	12.77	12.91	12.54	12.60	311,962	-0.13(-1.02%)
Jul 09, 2012	12.44	12.74	12.44	12.73	265,246	+0.29(+2.37%)
Jul 06, 2012	12.56	12.75	12.06	12.44	239,793	-0.31(-2.47%)
Jul 05, 2012	12.65	12.87	12.59	12.75	184,360	+0.00(+0.00%)
Jul 03, 2012	12.45	12.93	12.25	12.75	268,139	+0.28(+2.25%)
Jul 02, 2012	12.09	12.47	11.90	12.47	463,564	+0.39(+3.23%)
Jun 29, 2012	11.78	12.24	11.71	12.08	402,430	+0.56(+4.86%)
Jun 28, 2012	11.58	11.68	11.28	11.52	164,730	-0.18(-1.54%)
Jun 27, 2012	11.44	11.75	11.40	11.70	149,125	+0.26(+2.27%)
Jun 26, 2012	11.44	11.54	11.22	11.44	99,773	+0.00(+0.00%)
Jun 25, 2012	11.33	11.54	11.21	11.44	152,137	-0.08(-0.69%)
Jun 22, 2012	11.56	11.77	11.45	11.52	1,400,252	+0.06(+0.52%)
Jun 21, 2012	12.03	12.05	11.27	11.46	281,795	-0.46(-3.86%)
Jun 20, 2012	11.87	12.12	11.80	11.92	225,689	+0.08(+0.68%)
Jun 19, 2012	11.59	12.00	11.54	11.84	399,829	+0.33(+2.87%)
Jun 18, 2012	11.55	11.70	11.35	11.51	315,212	-0.03(-0.26%)
Jun 15, 2012	11.53	11.76	11.37	11.54	287,444	-0.12(-1.03%)
Jun 14, 2012	11.16	11.66	11.16	11.66	246,546	+0.57(+5.14%)
Jun 13, 2012	11.28	11.41	11.01	11.09	265,843	-0.19(-1.68%)
Jun 12, 2012	11.19	11.42	11.16	11.28	181,806	+0.09(+0.80%)
Jun 11, 2012	11.51	11.87	11.18	11.19	308,346	-0.29(-2.53%)
Jun 08, 2012	11.11	11.50	11.06	11.48	391,533	+0.39(+3.52%)
Jun 07, 2012	11.25	11.30	10.82	11.09	278,085	-0.16(-1.42%)
Jun 06, 2012	11.13	11.28	11.02	11.25	312,639	+0.26(+2.37%)
Jun 05, 2012	10.65	11.07	10.65	10.99	299,574	+0.31(+2.90%)
Jun 04, 2012	10.38	10.75	10.34	10.68	248,920	+0.34(+3.29%)

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.