Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	8.906	8.928	8.856	8.912	113,085	+0.03(+0.38%)
Aug 30, 2012	8.884	8.884	8.806	8.878	110,170	+0.02(+0.22%)
Aug 29, 2012	8.822	8.867	8.806	8.859	147,529	+0.15(+1.70%)
Aug 27, 2012	8.716	8.716	8.674	8.711	144,654	+0.06(+0.64%)
Aug 24, 2012	8.716	8.716	8.649	8.655	132,766	-0.03(-0.39%)
Aug 23, 2012	8.711	8.778	8.688	8.688	105,921	+0.01(+0.06%)
Aug 22, 2012	8.817	8.817	8.655	8.683	156,810	-0.08(-0.95%)
Aug 21, 2012	8.872	8.878	8.761	8.766	167,752	-0.08(-0.95%)
Aug 20, 2012	8.878	8.878	8.828	8.850	114,593	+0.01(+0.06%)
Aug 17, 2012	8.923	8.923	8.833	8.845	141,328	-0.04(-0.44%)
Aug 16, 2012	8.828	8.884	8.800	8.884	215,876	+0.09(+1.08%)
Aug 15, 2012	8.755	8.789	8.755	8.789	178,013	+0.03(+0.38%)
Aug 14, 2012	8.700	8.783	8.688	8.755	74,343	+0.11(+1.23%)
Aug 13, 2012	8.817	8.817	8.649	8.649	135,855	-0.14(-1.59%)
Aug 10, 2012	8.822	8.845	8.783	8.789	78,968	+0.02(+0.25%)
Aug 09, 2012	8.828	8.829	8.766	8.767	86,208	-0.02(-0.25%)
Aug 08, 2012	8.761	8.856	8.761	8.789	104,858	+0.01(+0.06%)
Aug 07, 2012	8.822	8.833	8.744	8.783	80,036	-0.03(-0.32%)
Aug 06, 2012	8.778	8.811	8.723	8.811	67,556	+0.09(+1.09%)
Aug 03, 2012	8.800	8.800	8.711	8.716	80,585	-0.02(-0.26%)
Aug 02, 2012	8.817	8.817	8.739	8.739	68,022	-0.05(-0.57%)
Aug 01, 2012	8.861	8.872	8.772	8.789	93,964	-0.06(-0.71%)
Jul 31, 2012	8.873	8.907	8.851	8.851	107,420	-0.01(-0.13%)
Jul 30, 2012	8.801	8.873	8.770	8.862	121,184	+0.09(+1.08%)
Jul 27, 2012	8.796	8.807	8.768	8.768	61,769	-0.03(-0.32%)
Jul 26, 2012	8.796	8.824	8.779	8.796	54,303	+0.02(+0.25%)
Jul 25, 2012	8.768	8.824	8.757	8.774	92,589	+0.02(+0.19%)
Jul 24, 2012	8.735	8.768	8.735	8.757	108,905	+0.02(+0.25%)
Jul 23, 2012	8.724	8.790	8.712	8.735	158,807	+0.02(+0.25%)
Jul 20, 2012	8.724	8.740	8.679	8.712	57,085	+0.02(+0.19%)
Jul 19, 2012	8.662	8.696	8.646	8.696	67,512	+0.05(+0.58%)
Jul 18, 2012	8.607	8.651	8.590	8.646	93,798	+0.04(+0.45%)
Jul 17, 2012	8.607	8.618	8.563	8.607	105,138	+0.04(+0.45%)
Jul 16, 2012	8.679	8.689	8.568	8.568	119,662	-0.07(-0.84%)
Jul 13, 2012	8.696	8.701	8.629	8.640	102,336	+0.00(+0.00%)
Jul 12, 2012	8.774	8.774	8.635	8.640	97,952	-0.13(-1.46%)
Jul 11, 2012	8.851	8.851	8.735	8.768	110,782	-0.03(-0.38%)
Jul 10, 2012	8.868	8.868	8.790	8.801	118,751	-0.01(-0.06%)
Jul 09, 2012	8.774	8.857	8.762	8.807	155,870	+0.04(+0.44%)
Jul 06, 2012	8.896	8.896	8.751	8.768	207,186	-0.12(-1.31%)
Jul 05, 2012	8.840	8.885	8.746	8.885	245,710	+0.12(+1.33%)
Jul 03, 2012	8.762	8.779	8.740	8.768	172,168	+0.02(+0.18%)
Jul 02, 2012	8.647	8.786	8.647	8.752	265,607	+0.08(+0.89%)
Jun 29, 2012	8.664	8.686	8.637	8.675	134,615	+0.03(+0.32%)
Jun 28, 2012	8.603	8.647	8.565	8.647	125,486	+0.05(+0.58%)
Jun 27, 2012	8.509	8.598	8.509	8.598	228,568	+0.09(+1.04%)
Jun 26, 2012	8.520	8.531	8.498	8.509	162,550	-0.01(-0.06%)
Jun 25, 2012	8.515	8.520	8.493	8.515	93,272	+0.02(+0.19%)
Jun 22, 2012	8.509	8.515	8.493	8.498	90,145	+0.01(+0.07%)
Jun 21, 2012	8.493	8.498	8.482	8.493	86,029	+0.02(+0.26%)
Jun 20, 2012	8.493	8.504	8.471	8.471	98,233	+0.02(+0.26%)
Jun 19, 2012	8.437	8.493	8.426	8.449	134,490	+0.04(+0.53%)
Jun 18, 2012	8.382	8.404	8.344	8.404	119,018	+0.02(+0.20%)
Jun 15, 2012	8.432	8.432	8.371	8.388	144,764	-0.07(-0.85%)
Jun 14, 2012	8.498	8.515	8.437	8.460	92,027	-0.03(-0.33%)
Jun 13, 2012	8.482	8.509	8.460	8.487	78,186	+0.01(+0.07%)
Jun 12, 2012	8.520	8.521	8.482	8.482	67,150	-0.02(-0.20%)
Jun 11, 2012	8.504	8.515	8.487	8.498	73,759	+0.01(+0.13%)
Jun 08, 2012	8.471	8.504	8.437	8.487	75,230	+0.03(+0.33%)
Jun 07, 2012	8.482	8.482	8.428	8.460	98,685	-0.02(-0.26%)
Jun 06, 2012	8.432	8.482	8.432	8.482	108,805	+0.02(+0.18%)
Jun 05, 2012	8.395	8.472	8.367	8.466	131,267	+0.12(+1.38%)
Jun 04, 2012	8.411	8.411	8.342	8.351	118,238	-0.03(-0.39%)

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.