Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.12	10.18	10.06	10.13	566,109	+0.07(+0.67%)
Aug 30, 2012	10.14	10.14	10.06	10.06	286,448	-0.13(-1.29%)
Aug 29, 2012	10.19	10.21	10.16	10.19	59,506	+0.00(+0.04%)
Aug 27, 2012	10.22	10.23	10.17	10.19	129,706	-0.02(-0.22%)
Aug 24, 2012	10.11	10.23	10.10	10.21	75,701	+0.05(+0.51%)
Aug 23, 2012	10.19	10.22	10.15	10.16	85,845	-0.08(-0.82%)
Aug 22, 2012	10.19	10.25	10.15	10.24	112,144	+0.01(+0.13%)
Aug 21, 2012	10.31	10.34	10.20	10.23	179,309	-0.06(-0.57%)
Aug 20, 2012	10.23	10.29	10.21	10.29	347,556	+0.04(+0.42%)
Aug 17, 2012	10.21	10.25	10.21	10.25	48,403	+0.03(+0.31%)
Aug 16, 2012	10.10	10.23	10.10	10.21	77,684	+0.16(+1.57%)
Aug 15, 2012	10.04	10.09	10.04	10.06	50,862	+0.02(+0.24%)
Aug 14, 2012	10.09	10.11	10.03	10.03	103,212	-0.03(-0.34%)
Aug 13, 2012	10.04	10.07	10.00	10.07	52,799	+0.00(+0.00%)
Aug 10, 2012	9.992	10.07	9.992	10.07	34,232	+0.02(+0.24%)
Aug 09, 2012	9.998	10.05	9.917	10.04	133,478	+0.06(+0.55%)
Aug 08, 2012	9.952	10.01	9.949	9.987	181,996	+0.01(+0.06%)
Aug 07, 2012	9.925	10.01	9.925	9.981	236,885	+0.07(+0.72%)
Aug 06, 2012	9.870	9.941	9.870	9.910	624,764	+0.09(+0.90%)
Aug 03, 2012	9.755	9.844	9.649	9.822	1,348,252	+0.19(+2.00%)
Aug 02, 2012	9.593	9.710	9.561	9.629	945,385	-0.08(-0.78%)
Aug 01, 2012	9.796	9.796	9.646	9.705	1,084,773	-0.03(-0.35%)
Jul 31, 2012	9.719	9.777	9.719	9.740	617,152	+0.07(+0.68%)
Jul 30, 2012	9.677	9.732	9.654	9.674	52,041	+0.01(+0.06%)
Jul 27, 2012	9.489	9.693	9.489	9.668	47,150	+0.22(+2.29%)
Jul 26, 2012	9.440	9.486	9.405	9.452	252,068	+0.16(+1.70%)
Jul 25, 2012	9.301	9.359	9.267	9.293	270,233	-0.06(-0.59%)
Jul 24, 2012	9.464	9.464	9.307	9.349	258,641	-0.09(-0.90%)
Jul 23, 2012	9.392	9.459	9.304	9.434	517,270	-0.13(-1.39%)
Jul 20, 2012	9.674	9.674	9.567	9.567	279,701	-0.13(-1.32%)
Jul 19, 2012	9.671	9.710	9.655	9.695	333,136	+0.14(+1.52%)
Jul 18, 2012	9.496	9.573	9.494	9.550	392,361	+0.16(+1.68%)
Jul 17, 2012	9.426	9.426	9.295	9.393	310,650	+0.01(+0.13%)
Jul 16, 2012	9.405	9.419	9.370	9.380	116,620	-0.04(-0.44%)
Jul 13, 2012	9.293	9.430	9.293	9.422	116,385	+0.15(+1.59%)
Jul 12, 2012	9.305	9.328	9.195	9.274	192,381	-0.13(-1.35%)
Jul 11, 2012	9.440	9.440	9.323	9.401	507,313	-0.02(-0.25%)
Jul 10, 2012	9.552	9.595	9.388	9.425	220,288	-0.10(-1.07%)
Jul 09, 2012	9.546	9.550	9.471	9.526	211,196	-0.05(-0.50%)
Jul 06, 2012	9.647	9.671	9.510	9.574	263,492	-0.19(-1.97%)
Jul 05, 2012	9.732	9.805	9.702	9.767	223,471	+0.01(+0.09%)
Jul 03, 2012	9.689	9.758	9.682	9.758	33,120	+0.08(+0.83%)
Jul 02, 2012	9.686	9.707	9.622	9.677	2,910,744	+0.01(+0.14%)
Jun 29, 2012	9.577	9.673	9.545	9.664	706,764	+0.29(+3.09%)
Jun 28, 2012	9.401	9.401	9.269	9.374	180,736	-0.07(-0.71%)
Jun 27, 2012	9.426	9.477	9.409	9.441	204,207	+0.06(+0.67%)
Jun 26, 2012	9.368	9.399	9.320	9.379	127,146	+0.03(+0.30%)
Jun 25, 2012	9.461	9.461	9.332	9.350	151,294	-0.23(-2.41%)
Jun 22, 2012	9.525	9.582	9.507	9.582	103,165	+0.09(+0.96%)
Jun 21, 2012	9.743	9.743	9.489	9.490	337,331	-0.27(-2.72%)
Jun 20, 2012	9.747	9.787	9.682	9.756	148,266	+0.04(+0.39%)
Jun 19, 2012	9.690	9.771	9.690	9.719	133,158	+0.10(+1.00%)
Jun 18, 2012	9.558	9.655	9.548	9.622	97,628	+0.06(+0.58%)
Jun 15, 2012	9.472	9.576	9.461	9.567	175,816	+0.12(+1.28%)
Jun 14, 2012	9.432	9.472	9.381	9.447	144,233	+0.03(+0.27%)
Jun 13, 2012	9.482	9.519	9.411	9.421	61,895	-0.07(-0.77%)
Jun 12, 2012	9.417	9.494	9.366	9.494	80,689	+0.11(+1.20%)
Jun 11, 2012	9.598	9.634	9.371	9.381	580,066	-0.11(-1.21%)
Jun 08, 2012	9.406	9.497	9.374	9.496	113,221	+0.02(+0.24%)
Jun 07, 2012	9.597	9.631	9.473	9.473	223,376	+0.00(+0.02%)
Jun 06, 2012	9.332	9.473	9.329	9.472	172,219	+0.23(+2.51%)
Jun 05, 2012	9.174	9.247	9.170	9.240	351,176	+0.07(+0.71%)
Jun 04, 2012	9.143	9.200	9.067	9.174	634,035	+0.04(+0.44%)

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.