Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.75	10.77	10.49	10.70	712,425	+0.11(+1.08%)
Aug 30, 2012	10.63	10.65	10.49	10.59	559,489	-0.15(-1.44%)
Aug 29, 2012	10.71	10.79	10.66	10.74	316,606	+0.11(+1.00%)
Aug 27, 2012	10.74	10.74	10.59	10.63	641,262	-0.01(-0.11%)
Aug 24, 2012	10.56	10.71	10.50	10.64	268,447	+0.06(+0.53%)
Aug 23, 2012	10.70	10.71	10.53	10.59	549,666	-0.14(-1.33%)
Aug 22, 2012	10.74	10.79	10.63	10.73	338,484	-0.04(-0.38%)
Aug 21, 2012	10.82	10.95	10.72	10.77	357,967	+0.04(+0.40%)
Aug 20, 2012	10.78	10.79	10.66	10.73	236,726	-0.08(-0.75%)
Aug 17, 2012	10.74	10.83	10.70	10.81	290,092	+0.10(+0.92%)
Aug 16, 2012	10.53	10.74	10.49	10.71	442,066	+0.19(+1.84%)
Aug 15, 2012	10.37	10.52	10.36	10.52	264,982	+0.11(+1.07%)
Aug 14, 2012	10.52	10.53	10.33	10.41	486,571	-0.01(-0.12%)
Aug 13, 2012	10.45	10.47	10.25	10.42	296,293	-0.03(-0.32%)
Aug 10, 2012	10.36	10.47	10.31	10.45	277,157	+0.01(+0.09%)
Aug 09, 2012	10.39	10.51	10.38	10.44	237,154	+0.03(+0.31%)
Aug 08, 2012	10.30	10.44	10.30	10.41	242,248	+0.03(+0.29%)
Aug 07, 2012	10.32	10.49	10.30	10.38	438,576	+0.20(+1.94%)
Aug 06, 2012	10.12	10.26	10.12	10.18	231,004	+0.10(+1.01%)
Aug 03, 2012	10.02	10.16	9.994	10.08	843,300	+0.37(+3.83%)
Aug 02, 2012	9.624	9.811	9.562	9.711	502,004	-0.10(-1.07%)
Aug 01, 2012	10.08	10.13	9.812	9.816	314,920	-0.17(-1.75%)
Jul 31, 2012	10.10	10.17	9.991	9.991	243,084	-0.14(-1.33%)
Jul 30, 2012	10.20	10.27	10.07	10.13	528,171	-0.06(-0.63%)
Jul 27, 2012	9.897	10.26	9.847	10.19	397,693	+0.40(+4.11%)
Jul 26, 2012	9.802	9.859	9.628	9.787	454,423	+0.30(+3.13%)
Jul 25, 2012	9.535	9.609	9.409	9.490	185,102	+0.02(+0.20%)
Jul 24, 2012	9.779	9.779	9.348	9.471	709,029	-0.27(-2.81%)
Jul 23, 2012	9.659	9.787	9.527	9.744	567,602	-0.26(-2.58%)
Jul 20, 2012	10.04	10.13	9.986	10.00	472,604	-0.21(-2.06%)
Jul 19, 2012	10.26	10.30	10.15	10.21	340,717	+0.02(+0.19%)
Jul 18, 2012	9.999	10.26	9.989	10.19	251,247	+0.14(+1.36%)
Jul 17, 2012	10.05	10.08	9.763	10.06	510,387	+0.11(+1.14%)
Jul 16, 2012	10.00	10.02	9.830	9.943	162,714	-0.10(-1.00%)
Jul 13, 2012	9.827	10.08	9.827	10.04	999,625	+0.28(+2.83%)
Jul 12, 2012	9.698	9.837	9.530	9.767	277,767	-0.06(-0.57%)
Jul 11, 2012	9.900	9.937	9.717	9.822	264,975	-0.05(-0.55%)
Jul 10, 2012	10.23	10.26	9.800	9.876	450,304	-0.23(-2.27%)
Jul 09, 2012	10.16	10.16	9.999	10.11	232,035	-0.07(-0.72%)
Jul 06, 2012	10.23	10.24	10.07	10.18	542,988	-0.24(-2.33%)
Jul 05, 2012	10.42	10.47	10.27	10.42	355,118	+0.00(+0.02%)
Jul 03, 2012	10.20	10.43	10.19	10.42	486,244	+0.24(+2.36%)
Jul 02, 2012	10.12	10.22	10.01	10.18	406,572	+0.12(+1.18%)
Jun 29, 2012	9.915	10.06	9.822	10.06	1,025,862	+0.55(+5.80%)
Jun 28, 2012	9.288	9.509	9.236	9.509	1,127,230	+0.06(+0.59%)
Jun 27, 2012	9.360	9.477	9.305	9.453	279,892	+0.17(+1.78%)
Jun 26, 2012	9.220	9.334	9.104	9.288	309,896	+0.12(+1.27%)
Jun 25, 2012	9.255	9.255	9.086	9.172	799,989	-0.34(-3.55%)
Jun 22, 2012	9.504	9.565	9.395	9.509	565,269	+0.09(+0.98%)
Jun 21, 2012	9.951	9.977	9.396	9.417	1,045,621	-0.53(-5.32%)
Jun 20, 2012	9.978	10.08	9.829	9.946	719,512	-0.02(-0.22%)
Jun 19, 2012	9.870	10.06	9.841	9.969	964,113	+0.21(+2.12%)
Jun 18, 2012	9.492	9.787	9.434	9.762	749,359	+0.17(+1.74%)
Jun 15, 2012	9.468	9.639	9.425	9.595	450,933	+0.18(+1.94%)
Jun 14, 2012	9.307	9.465	9.236	9.412	868,461	+0.14(+1.47%)
Jun 13, 2012	9.458	9.555	9.216	9.275	584,959	-0.26(-2.77%)
Jun 12, 2012	9.433	9.544	9.353	9.539	496,130	+0.19(+2.04%)
Jun 11, 2012	9.918	9.942	9.326	9.348	570,029	-0.38(-3.88%)
Jun 08, 2012	9.554	9.748	9.410	9.725	1,185,136	+0.16(+1.65%)
Jun 07, 2012	9.916	9.935	9.550	9.568	591,807	-0.09(-0.97%)
Jun 06, 2012	9.401	9.662	9.388	9.662	497,268	+0.41(+4.43%)
Jun 05, 2012	8.927	9.272	8.927	9.251	1,144,247	+0.24(+2.70%)
Jun 04, 2012	9.150	9.197	8.841	9.008	582,676	-0.10(-1.12%)

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.