Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.19	12.26	12.11	12.13	1,006,570	-0.02(-0.15%)
Aug 30, 2012	12.14	12.24	12.11	12.15	690,671	-0.03(-0.27%)
Aug 29, 2012	12.24	12.24	12.15	12.18	648,005	-0.07(-0.59%)
Aug 27, 2012	12.27	12.30	12.23	12.25	577,123	-0.02(-0.15%)
Aug 24, 2012	12.22	12.33	12.21	12.27	643,034	+0.05(+0.40%)
Aug 23, 2012	12.29	12.29	12.14	12.22	998,259	-0.08(-0.63%)
Aug 22, 2012	12.37	12.40	12.26	12.30	1,902,142	-0.15(-1.19%)
Aug 21, 2012	12.53	12.58	12.40	12.45	966,665	-0.03(-0.28%)
Aug 20, 2012	12.40	12.51	12.40	12.49	731,030	+0.09(+0.74%)
Aug 17, 2012	12.36	12.41	12.33	12.39	926,039	+0.04(+0.35%)
Aug 16, 2012	12.29	12.38	12.21	12.35	1,234,622	+0.10(+0.84%)
Aug 15, 2012	12.32	12.34	12.22	12.25	1,554,917	-0.05(-0.37%)
Aug 14, 2012	12.20	12.32	12.18	12.29	2,788,833	+0.12(+1.00%)
Aug 13, 2012	12.16	12.20	12.09	12.17	883,146	+0.01(+0.11%)
Aug 10, 2012	12.12	12.17	12.07	12.16	1,040,278	-0.01(-0.04%)
Aug 09, 2012	12.18	12.29	12.13	12.16	1,611,457	-0.03(-0.22%)
Aug 08, 2012	12.42	12.46	12.17	12.19	1,884,311	-0.23(-1.88%)
Aug 07, 2012	12.37	12.49	12.35	12.43	1,413,743	+0.10(+0.83%)
Aug 06, 2012	12.32	12.38	12.28	12.32	763,040	+0.04(+0.33%)
Aug 03, 2012	12.32	12.40	12.26	12.28	1,301,272	+0.12(+0.95%)
Aug 02, 2012	12.25	12.26	12.11	12.17	1,733,555	-0.15(-1.18%)
Aug 01, 2012	12.30	12.36	12.25	12.31	3,178,505	+0.08(+0.66%)
Jul 31, 2012	12.30	12.35	12.22	12.23	1,739,094	-0.04(-0.31%)
Jul 30, 2012	12.05	12.33	12.05	12.27	2,030,556	+0.26(+2.13%)
Jul 27, 2012	11.90	12.10	11.84	12.01	1,901,213	+0.09(+0.75%)
Jul 26, 2012	11.87	12.01	11.87	11.93	1,608,949	+0.20(+1.74%)
Jul 25, 2012	11.66	11.75	11.57	11.72	1,252,799	+0.10(+0.86%)
Jul 24, 2012	11.70	11.75	11.60	11.62	1,261,905	-0.09(-0.76%)
Jul 23, 2012	11.67	12.15	11.52	11.71	1,403,310	-0.08(-0.64%)
Jul 20, 2012	11.75	11.89	11.75	11.79	1,955,828	-0.05(-0.43%)
Jul 19, 2012	11.82	11.89	11.75	11.84	1,438,823	+0.07(+0.57%)
Jul 18, 2012	11.62	11.78	11.60	11.77	1,327,534	+0.13(+1.16%)
Jul 17, 2012	11.53	11.68	11.44	11.63	1,567,197	+0.14(+1.24%)
Jul 16, 2012	11.43	11.56	11.39	11.49	1,096,681	+0.05(+0.45%)
Jul 13, 2012	11.32	11.50	11.31	11.44	1,040,995	+0.05(+0.42%)
Jul 12, 2012	11.34	11.42	11.26	11.39	1,243,138	+0.01(+0.07%)
Jul 11, 2012	11.34	11.43	11.27	11.38	1,499,112	+0.03(+0.28%)
Jul 10, 2012	11.42	11.52	11.29	11.35	1,678,545	-0.06(-0.50%)
Jul 09, 2012	11.41	11.44	11.31	11.41	963,852	-0.02(-0.16%)
Jul 06, 2012	11.35	11.47	11.33	11.43	1,373,414	-0.01(-0.09%)
Jul 05, 2012	11.40	11.49	11.38	11.44	850,460	-0.02(-0.21%)
Jul 03, 2012	11.41	11.58	11.40	11.46	1,236,327	+0.22(+1.91%)
Jul 02, 2012	11.31	11.33	11.22	11.25	965,985	-0.03(-0.26%)
Jun 29, 2012	11.31	11.42	11.19	11.28	1,355,557	+0.17(+1.58%)
Jun 28, 2012	11.00	11.12	10.91	11.10	1,299,972	+0.05(+0.44%)
Jun 27, 2012	10.90	11.09	10.88	11.05	918,567	+0.33(+3.03%)
Jun 26, 2012	10.80	10.81	10.68	10.73	1,171,587	-0.05(-0.44%)
Jun 25, 2012	10.85	10.87	10.75	10.78	1,737,072	-0.14(-1.26%)
Jun 22, 2012	10.90	10.99	10.86	10.91	991,973	+0.03(+0.29%)
Jun 21, 2012	11.04	11.08	10.87	10.88	1,858,140	-0.24(-2.16%)
Jun 20, 2012	11.08	11.18	11.00	11.12	2,164,737	+0.02(+0.14%)
Jun 19, 2012	10.96	11.21	10.96	11.10	1,962,822	+0.24(+2.18%)
Jun 18, 2012	10.84	10.93	10.78	10.87	1,346,318	-0.04(-0.36%)
Jun 15, 2012	10.93	11.00	10.88	10.91	1,347,165	-0.01(-0.07%)
Jun 14, 2012	10.86	10.94	10.75	10.92	1,222,346	+0.11(+1.02%)
Jun 13, 2012	10.79	10.90	10.72	10.80	2,191,570	-0.05(-0.44%)
Jun 12, 2012	10.82	10.86	10.74	10.85	1,607,170	+0.07(+0.64%)
Jun 11, 2012	10.91	10.94	10.76	10.78	1,678,549	-0.07(-0.63%)
Jun 08, 2012	10.98	10.98	10.82	10.85	1,368,308	-0.22(-2.02%)
Jun 07, 2012	11.09	11.11	11.04	11.08	1,650,082	+0.11(+0.98%)
Jun 06, 2012	10.79	10.97	10.78	10.97	1,925,874	+0.19(+1.78%)
Jun 05, 2012	10.68	10.82	10.66	10.78	1,290,771	+0.10(+0.94%)
Jun 04, 2012	10.66	10.73	10.50	10.68	2,500,426	+0.03(+0.30%)

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.