Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.33	10.35	10.20	10.29	21,198	+0.04(+0.41%)
Aug 30, 2012	10.38	10.42	10.24	10.25	16,132	-0.16(-1.52%)
Aug 29, 2012	10.33	10.49	10.25	10.41	55,124	+0.04(+0.35%)
Aug 27, 2012	10.23	10.38	10.17	10.37	32,150	+0.14(+1.37%)
Aug 24, 2012	10.28	10.38	10.19	10.23	32,048	-0.08(-0.77%)
Aug 23, 2012	10.20	10.40	10.20	10.31	63,428	+0.08(+0.77%)
Aug 22, 2012	10.31	10.38	10.23	10.23	39,041	-0.03(-0.30%)
Aug 21, 2012	10.23	10.34	10.16	10.26	50,584	-0.02(-0.18%)
Aug 20, 2012	10.38	10.38	10.14	10.28	41,024	-0.10(-0.99%)
Aug 17, 2012	10.30	10.38	10.26	10.38	47,139	+0.05(+0.47%)
Aug 16, 2012	10.38	10.38	10.23	10.34	73,948	-0.05(-0.47%)
Aug 15, 2012	10.25	10.45	10.14	10.38	72,614	+0.16(+1.60%)
Aug 14, 2012	10.25	10.30	10.18	10.22	18,560	+0.03(+0.30%)
Aug 13, 2012	10.32	10.32	10.08	10.19	28,559	-0.07(-0.71%)
Aug 10, 2012	10.28	10.38	10.21	10.26	53,538	+0.00(+0.00%)
Aug 09, 2012	10.21	10.40	10.14	10.26	86,940	+0.09(+0.84%)
Aug 08, 2012	10.38	10.39	10.09	10.18	58,547	-0.25(-2.39%)
Aug 07, 2012	10.43	10.51	10.29	10.43	43,263	+0.02(+0.17%)
Aug 06, 2012	10.21	10.51	10.04	10.41	26,696	+0.19(+1.84%)
Aug 03, 2012	10.12	10.23	10.05	10.22	48,335	+0.20(+2.00%)
Aug 02, 2012	10.02	10.15	10.02	10.02	39,664	-0.01(-0.06%)
Aug 01, 2012	10.16	10.25	10.03	10.03	66,988	-0.03(-0.30%)
Jul 31, 2012	10.09	10.30	10.02	10.06	50,849	-0.15(-1.43%)
Jul 30, 2012	10.21	10.31	10.06	10.20	14,529	-0.02(-0.24%)
Jul 27, 2012	10.14	10.45	10.01	10.23	142,384	+0.12(+1.20%)
Jul 26, 2012	9.917	10.14	9.869	10.11	23,777	+0.25(+2.53%)
Jul 25, 2012	10.21	10.21	9.577	9.856	86,891	-0.28(-2.76%)
Jul 24, 2012	10.31	10.42	10.05	10.14	87,385	-0.17(-1.65%)
Jul 23, 2012	10.52	10.52	10.26	10.31	29,907	-0.32(-2.97%)
Jul 20, 2012	10.74	10.94	10.51	10.62	72,560	-0.28(-2.56%)
Jul 19, 2012	11.24	11.26	10.88	10.90	56,372	-0.33(-2.92%)
Jul 18, 2012	11.27	11.28	11.18	11.23	41,315	-0.05(-0.43%)
Jul 17, 2012	11.35	11.35	11.17	11.28	82,283	+0.01(+0.11%)
Jul 16, 2012	11.13	11.33	10.99	11.27	107,775	+0.10(+0.87%)
Jul 13, 2012	10.89	11.17	10.89	11.17	67,169	+0.27(+2.51%)
Jul 12, 2012	11.17	11.17	10.89	10.89	34,679	-0.28(-2.50%)
Jul 11, 2012	11.12	11.19	11.05	11.17	22,840	+0.12(+1.04%)
Jul 10, 2012	11.14	11.33	11.00	11.06	87,861	-0.21(-1.89%)
Jul 09, 2012	11.08	11.31	11.03	11.27	32,073	+0.13(+1.20%)
Jul 06, 2012	11.17	11.22	10.74	11.14	44,798	-0.08(-0.76%)
Jul 05, 2012	11.28	11.30	11.17	11.22	22,540	-0.04(-0.38%)
Jul 03, 2012	11.20	11.27	11.03	11.27	38,358	+0.07(+0.65%)
Jul 02, 2012	11.16	11.19	10.99	11.19	55,181	-0.01(-0.11%)
Jun 29, 2012	11.13	11.21	11.03	11.20	117,712	+0.13(+1.15%)
Jun 28, 2012	10.92	11.10	10.63	11.08	72,494	+0.10(+0.94%)
Jun 27, 2012	10.72	11.03	10.71	10.97	79,558	+0.26(+2.38%)
Jun 26, 2012	10.57	10.77	10.32	10.72	81,651	+0.21(+1.96%)
Jun 25, 2012	10.40	10.62	9.784	10.51	141,939	+0.05(+0.52%)
Jun 22, 2012	10.85	10.85	10.42	10.46	1,877,702	-0.43(-3.96%)
Jun 21, 2012	10.85	10.92	10.48	10.89	101,514	+0.04(+0.34%)
Jun 20, 2012	10.86	10.92	10.55	10.85	68,956	+0.05(+0.51%)
Jun 19, 2012	10.57	10.87	9.863	10.80	161,048	+0.03(+0.28%)
Jun 18, 2012	10.66	10.92	10.29	10.77	111,327	+0.14(+1.31%)
Jun 15, 2012	10.50	10.65	10.32	10.63	75,886	+0.16(+1.57%)
Jun 14, 2012	10.40	10.52	9.996	10.46	84,533	+0.19(+1.83%)
Jun 13, 2012	9.850	10.32	9.595	10.28	62,618	+0.42(+4.25%)
Jun 12, 2012	9.753	9.990	9.504	9.856	53,744	+0.17(+1.76%)
Jun 11, 2012	9.535	9.808	9.352	9.686	68,462	+0.12(+1.27%)
Jun 08, 2012	9.170	9.711	9.140	9.565	98,304	+0.33(+3.55%)
Jun 07, 2012	8.939	9.401	8.939	9.237	32,486	+0.39(+4.39%)
Jun 06, 2012	8.672	8.915	8.672	8.848	10,573	+0.16(+1.89%)
Jun 05, 2012	8.636	8.818	8.454	8.684	14,459	+0.05(+0.56%)
Jun 04, 2012	8.775	8.775	8.326	8.636	52,865	-0.24(-2.74%)

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.