Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.43	10.45	10.29	10.39	20,999	+0.04(+0.42%)
Aug 30, 2012	10.48	10.51	10.33	10.35	15,980	-0.16(-1.52%)
Aug 29, 2012	10.43	10.59	10.35	10.51	54,605	+0.04(+0.35%)
Aug 27, 2012	10.32	10.48	10.27	10.47	31,848	+0.14(+1.36%)
Aug 24, 2012	10.38	10.48	10.29	10.33	31,747	-0.08(-0.77%)
Aug 23, 2012	10.30	10.50	10.30	10.41	62,831	+0.08(+0.77%)
Aug 22, 2012	10.41	10.48	10.32	10.33	38,674	-0.03(-0.30%)
Aug 21, 2012	10.33	10.44	10.26	10.36	50,108	-0.02(-0.18%)
Aug 20, 2012	10.48	10.48	10.24	10.38	40,638	-0.10(-0.99%)
Aug 17, 2012	10.40	10.48	10.35	10.48	46,696	+0.05(+0.47%)
Aug 16, 2012	10.48	10.48	10.33	10.43	73,253	-0.05(-0.47%)
Aug 15, 2012	10.35	10.54	10.24	10.48	71,931	+0.17(+1.60%)
Aug 14, 2012	10.35	10.40	10.28	10.32	18,386	+0.03(+0.30%)
Aug 13, 2012	10.42	10.42	10.17	10.29	28,290	-0.07(-0.71%)
Aug 10, 2012	10.37	10.48	10.31	10.36	53,035	+0.00(+0.00%)
Aug 09, 2012	10.31	10.50	10.24	10.36	86,122	+0.09(+0.84%)
Aug 08, 2012	10.48	10.49	10.19	10.28	57,997	-0.25(-2.39%)
Aug 07, 2012	10.53	10.61	10.39	10.53	42,856	+0.02(+0.18%)
Aug 06, 2012	10.31	10.61	10.13	10.51	26,445	+0.19(+1.84%)
Aug 03, 2012	10.22	10.33	10.14	10.32	47,880	+0.20(+2.00%)
Aug 02, 2012	10.12	10.25	10.12	10.12	39,291	-0.01(-0.06%)
Aug 01, 2012	10.26	10.35	10.12	10.12	66,358	-0.03(-0.30%)
Jul 31, 2012	10.18	10.40	10.12	10.15	50,371	-0.15(-1.43%)
Jul 30, 2012	10.31	10.40	10.16	10.30	14,393	-0.02(-0.24%)
Jul 27, 2012	10.23	10.54	10.11	10.32	141,045	+0.12(+1.20%)
Jul 26, 2012	10.01	10.24	9.962	10.20	23,553	+0.25(+2.53%)
Jul 25, 2012	10.31	10.31	9.668	9.950	86,074	-0.28(-2.76%)
Jul 24, 2012	10.40	10.52	10.15	10.23	86,563	-0.17(-1.65%)
Jul 23, 2012	10.62	10.62	10.35	10.40	29,626	-0.32(-2.97%)
Jul 20, 2012	10.85	11.05	10.61	10.72	71,878	-0.28(-2.56%)
Jul 19, 2012	11.35	11.37	10.98	11.00	55,842	-0.33(-2.92%)
Jul 18, 2012	11.38	11.38	11.29	11.34	40,927	-0.05(-0.43%)
Jul 17, 2012	11.46	11.46	11.27	11.38	81,510	+0.01(+0.11%)
Jul 16, 2012	11.23	11.43	11.09	11.37	106,761	+0.10(+0.87%)
Jul 13, 2012	10.99	11.28	10.99	11.27	66,537	+0.28(+2.51%)
Jul 12, 2012	11.27	11.27	10.99	11.00	34,353	-0.28(-2.50%)
Jul 11, 2012	11.23	11.30	11.15	11.28	22,625	+0.12(+1.04%)
Jul 10, 2012	11.25	11.44	11.10	11.16	87,034	-0.21(-1.89%)
Jul 09, 2012	11.19	11.42	11.13	11.38	31,771	+0.13(+1.20%)
Jul 06, 2012	11.28	11.32	10.84	11.24	44,376	-0.09(-0.76%)
Jul 05, 2012	11.39	11.40	11.28	11.33	22,328	-0.04(-0.38%)
Jul 03, 2012	11.31	11.37	11.14	11.37	37,997	+0.07(+0.65%)
Jul 02, 2012	11.27	11.30	11.10	11.30	54,663	-0.01(-0.11%)
Jun 29, 2012	11.23	11.32	11.14	11.31	116,605	+0.13(+1.15%)
Jun 28, 2012	11.02	11.20	10.73	11.18	71,812	+0.10(+0.94%)
Jun 27, 2012	10.82	11.13	10.81	11.08	78,810	+0.26(+2.38%)
Jun 26, 2012	10.67	10.88	10.42	10.82	80,883	+0.21(+1.96%)
Jun 25, 2012	10.50	10.72	9.876	10.61	140,604	+0.06(+0.52%)
Jun 22, 2012	10.96	10.96	10.52	10.56	1,860,042	-0.44(-3.96%)
Jun 21, 2012	10.96	11.02	10.58	10.99	100,560	+0.04(+0.34%)
Jun 20, 2012	10.96	11.02	10.65	10.96	68,307	+0.06(+0.51%)
Jun 19, 2012	10.67	10.97	9.956	10.90	159,534	+0.03(+0.28%)
Jun 18, 2012	10.77	11.02	10.39	10.87	110,280	+0.14(+1.31%)
Jun 15, 2012	10.60	10.75	10.42	10.73	75,173	+0.17(+1.57%)
Jun 14, 2012	10.50	10.62	10.09	10.56	83,738	+0.19(+1.83%)
Jun 13, 2012	9.944	10.42	9.686	10.37	62,029	+0.42(+4.25%)
Jun 12, 2012	9.846	10.08	9.594	9.950	53,239	+0.17(+1.76%)
Jun 11, 2012	9.625	9.901	9.441	9.778	67,818	+0.12(+1.27%)
Jun 08, 2012	9.257	9.803	9.227	9.656	97,379	+0.33(+3.55%)
Jun 07, 2012	9.024	9.490	9.024	9.325	32,180	+0.39(+4.39%)
Jun 06, 2012	8.755	9.000	8.755	8.932	10,473	+0.17(+1.89%)
Jun 05, 2012	8.718	8.902	8.534	8.767	14,323	+0.05(+0.56%)
Jun 04, 2012	8.859	8.859	8.405	8.718	52,367	-0.25(-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.