Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.50	11.85	11.22	11.34	434,222	+0.11(+0.99%)
Aug 30, 2012	11.53	11.60	11.16	11.23	376,283	-0.29(-2.50%)
Aug 29, 2012	11.26	11.58	11.21	11.52	558,911	+0.04(+0.32%)
Aug 27, 2012	12.16	12.18	11.38	11.48	1,212,926	-0.75(-6.11%)
Aug 24, 2012	12.26	12.30	12.17	12.23	228,752	-0.01(-0.06%)
Aug 23, 2012	12.29	12.33	12.17	12.23	349,817	-0.02(-0.18%)
Aug 22, 2012	12.34	12.49	12.24	12.26	406,649	-0.06(-0.48%)
Aug 21, 2012	12.49	12.62	12.27	12.31	498,049	-0.10(-0.83%)
Aug 20, 2012	12.29	12.48	12.13	12.42	353,235	+0.15(+1.21%)
Aug 17, 2012	12.31	12.32	12.18	12.27	252,614	-0.05(-0.42%)
Aug 16, 2012	12.23	12.35	12.12	12.32	667,529	-0.01(-0.12%)
Aug 15, 2012	12.20	12.42	12.00	12.34	608,855	+0.40(+3.34%)
Aug 14, 2012	12.00	12.16	11.89	11.94	414,144	-0.01(-0.06%)
Aug 13, 2012	12.01	12.26	11.83	11.94	1,058,905	+0.13(+1.13%)
Aug 10, 2012	11.77	12.00	11.68	11.81	594,062	+0.04(+0.31%)
Aug 09, 2012	11.64	11.83	11.54	11.77	450,542	+0.17(+1.46%)
Aug 08, 2012	11.37	11.68	11.33	11.60	475,976	+0.14(+1.23%)
Aug 07, 2012	11.46	11.56	11.33	11.46	542,089	+0.15(+1.31%)
Aug 06, 2012	11.33	11.53	11.17	11.32	468,000	-0.05(-0.45%)
Aug 03, 2012	11.21	11.42	11.18	11.37	669,073	+0.17(+1.52%)
Aug 02, 2012	11.04	11.40	10.95	11.20	663,096	+0.04(+0.33%)
Aug 01, 2012	11.47	11.47	11.08	11.16	619,829	-0.24(-2.14%)
Jul 31, 2012	11.42	11.66	11.27	11.41	741,281	-0.03(-0.26%)
Jul 30, 2012	11.35	11.90	11.09	11.43	1,332,216	+0.10(+0.91%)
Jul 27, 2012	10.79	11.38	10.72	11.33	4,715,043	+2.03(+21.76%)
Jul 26, 2012	9.794	9.860	9.254	9.306	1,429,175	-0.27(-2.78%)
Jul 25, 2012	9.343	9.718	9.299	9.572	464,838	+0.26(+2.78%)
Jul 24, 2012	9.535	9.565	9.232	9.313	485,141	-0.13(-1.33%)
Jul 23, 2012	9.461	9.639	9.188	9.439	461,821	-0.17(-1.77%)
Jul 20, 2012	9.646	9.905	9.557	9.609	1,070,458	-0.03(-0.31%)
Jul 19, 2012	9.409	9.942	9.409	9.639	800,719	+0.47(+5.16%)
Jul 18, 2012	9.254	9.432	8.951	9.166	575,859	-0.21(-2.21%)
Jul 17, 2012	9.816	9.905	9.018	9.373	730,573	-0.25(-2.61%)
Jul 16, 2012	9.203	9.676	9.173	9.624	523,135	+0.44(+4.83%)
Jul 13, 2012	9.106	9.461	9.099	9.180	906,384	+0.35(+3.98%)
Jul 12, 2012	8.426	8.922	8.389	8.829	792,610	+0.31(+3.60%)
Jul 11, 2012	9.557	9.587	8.367	8.522	1,807,876	-1.06(-11.10%)
Jul 10, 2012	9.690	9.822	9.535	9.587	785,971	-0.03(-0.31%)
Jul 09, 2012	10.36	10.48	9.572	9.616	1,012,394	-0.85(-8.12%)
Jul 06, 2012	10.61	10.75	10.35	10.47	492,084	-0.47(-4.26%)
Jul 05, 2012	10.80	11.09	10.80	10.93	431,817	+0.07(+0.68%)
Jul 03, 2012	10.67	10.89	10.44	10.86	338,017	+0.23(+2.16%)
Jul 02, 2012	10.47	10.63	10.31	10.63	384,498	+0.20(+1.91%)
Jun 29, 2012	10.26	10.43	10.10	10.43	405,932	+0.52(+5.22%)
Jun 28, 2012	10.05	10.21	9.831	9.912	341,123	-0.24(-2.40%)
Jun 27, 2012	10.23	10.33	10.11	10.16	149,054	-0.07(-0.72%)
Jun 26, 2012	10.09	10.36	9.942	10.23	269,724	+0.14(+1.39%)
Jun 25, 2012	10.30	10.56	10.05	10.09	557,006	-0.50(-4.75%)
Jun 22, 2012	10.46	10.64	10.28	10.59	223,749	+0.27(+2.58%)
Jun 21, 2012	10.79	10.79	10.27	10.33	494,684	-0.52(-4.77%)
Jun 20, 2012	10.94	11.01	10.70	10.84	679,154	-0.10(-0.95%)
Jun 19, 2012	10.53	10.96	10.44	10.95	927,814	+0.37(+3.49%)
Jun 18, 2012	9.846	10.62	9.786	10.58	963,216	+0.77(+7.84%)
Jun 15, 2012	9.979	10.07	9.757	9.809	691,305	-0.19(-1.92%)
Jun 14, 2012	10.35	10.43	9.934	10.00	553,417	-0.30(-2.87%)
Jun 13, 2012	10.89	10.89	10.26	10.30	281,865	-0.24(-2.31%)
Jun 12, 2012	10.22	10.58	10.01	10.54	471,786	+0.45(+4.47%)
Jun 11, 2012	10.65	10.75	10.05	10.09	497,098	-0.56(-5.27%)
Jun 08, 2012	10.37	10.71	10.07	10.65	416,713	+0.21(+1.98%)
Jun 07, 2012	10.95	11.16	10.39	10.44	648,659	-0.41(-3.81%)
Jun 06, 2012	10.35	10.93	10.30	10.86	933,274	+0.65(+6.37%)
Jun 05, 2012	9.846	10.24	9.779	10.21	345,824	+0.35(+3.60%)
Jun 04, 2012	9.690	9.957	9.543	9.853	545,965	+0.13(+1.29%)

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.