Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.32	10.35	10.19	10.29	21,212	+0.04(+0.41%)
Aug 30, 2012	10.37	10.41	10.23	10.24	16,142	-0.16(-1.52%)
Aug 29, 2012	10.32	10.49	10.24	10.40	55,160	+0.04(+0.35%)
Aug 27, 2012	10.22	10.38	10.17	10.37	32,171	+0.14(+1.37%)
Aug 24, 2012	10.28	10.38	10.18	10.23	32,069	-0.08(-0.77%)
Aug 23, 2012	10.20	10.40	10.20	10.31	63,469	+0.08(+0.77%)
Aug 22, 2012	10.31	10.38	10.22	10.23	39,066	-0.03(-0.30%)
Aug 21, 2012	10.23	10.34	10.15	10.26	50,617	-0.02(-0.18%)
Aug 20, 2012	10.38	10.38	10.14	10.27	41,050	-0.10(-0.99%)
Aug 17, 2012	10.29	10.38	10.25	10.38	47,170	+0.05(+0.47%)
Aug 16, 2012	10.38	10.38	10.23	10.33	73,996	-0.05(-0.47%)
Aug 15, 2012	10.24	10.44	10.14	10.38	72,661	+0.16(+1.60%)
Aug 14, 2012	10.24	10.29	10.18	10.21	18,572	+0.03(+0.30%)
Aug 13, 2012	10.31	10.31	10.07	10.18	28,577	-0.07(-0.71%)
Aug 10, 2012	10.27	10.37	10.21	10.26	53,573	+0.00(+0.00%)
Aug 09, 2012	10.21	10.40	10.14	10.26	86,996	+0.08(+0.83%)
Aug 08, 2012	10.38	10.38	10.09	10.17	58,585	-0.25(-2.39%)
Aug 07, 2012	10.43	10.50	10.28	10.42	43,291	+0.02(+0.17%)
Aug 06, 2012	10.20	10.50	10.03	10.40	26,714	+0.19(+1.84%)
Aug 03, 2012	10.12	10.23	10.04	10.21	48,366	+0.20(+2.00%)
Aug 02, 2012	10.01	10.15	10.01	10.01	39,689	-0.01(-0.06%)
Aug 01, 2012	10.15	10.24	10.02	10.02	67,031	-0.03(-0.30%)
Jul 31, 2012	10.08	10.29	10.01	10.05	50,882	-0.15(-1.43%)
Jul 30, 2012	10.21	10.30	10.06	10.20	14,539	-0.02(-0.24%)
Jul 27, 2012	10.13	10.44	10.01	10.22	142,476	+0.12(+1.20%)
Jul 26, 2012	9.911	10.14	9.862	10.10	23,792	+0.25(+2.53%)
Jul 25, 2012	10.20	10.20	9.571	9.850	86,947	-0.28(-2.76%)
Jul 24, 2012	10.30	10.41	10.04	10.13	87,441	-0.17(-1.65%)
Jul 23, 2012	10.52	10.52	10.25	10.30	29,927	-0.32(-2.97%)
Jul 20, 2012	10.74	10.94	10.51	10.61	72,607	-0.28(-2.56%)
Jul 19, 2012	11.23	11.25	10.87	10.89	56,409	-0.33(-2.92%)
Jul 18, 2012	11.26	11.27	11.17	11.22	41,342	-0.05(-0.43%)
Jul 17, 2012	11.34	11.34	11.16	11.27	82,337	+0.01(+0.11%)
Jul 16, 2012	11.12	11.32	10.98	11.26	107,845	+0.10(+0.87%)
Jul 13, 2012	10.88	11.17	10.88	11.16	67,213	+0.27(+2.51%)
Jul 12, 2012	11.16	11.16	10.88	10.89	34,702	-0.28(-2.50%)
Jul 11, 2012	11.11	11.19	11.04	11.17	22,855	+0.12(+1.04%)
Jul 10, 2012	11.14	11.32	10.99	11.05	87,918	-0.21(-1.89%)
Jul 09, 2012	11.08	11.31	11.02	11.26	32,093	+0.13(+1.20%)
Jul 06, 2012	11.17	11.21	10.73	11.13	44,827	-0.08(-0.76%)
Jul 05, 2012	11.28	11.29	11.16	11.22	22,555	-0.04(-0.38%)
Jul 03, 2012	11.20	11.26	11.03	11.26	38,383	+0.07(+0.65%)
Jul 02, 2012	11.15	11.19	10.98	11.19	55,217	-0.01(-0.11%)
Jun 29, 2012	11.12	11.20	11.03	11.20	117,789	+0.13(+1.15%)
Jun 28, 2012	10.91	11.09	10.62	11.07	72,541	+0.10(+0.94%)
Jun 27, 2012	10.71	11.02	10.71	10.97	79,610	+0.25(+2.38%)
Jun 26, 2012	10.56	10.77	10.32	10.71	81,704	+0.21(+1.96%)
Jun 25, 2012	10.39	10.61	9.777	10.51	142,031	+0.05(+0.52%)
Jun 22, 2012	10.85	10.85	10.41	10.45	1,878,919	-0.43(-3.96%)
Jun 21, 2012	10.85	10.91	10.48	10.88	101,580	+0.04(+0.34%)
Jun 20, 2012	10.85	10.91	10.54	10.85	69,000	+0.05(+0.51%)
Jun 19, 2012	10.56	10.86	9.856	10.79	161,153	+0.03(+0.28%)
Jun 18, 2012	10.66	10.91	10.28	10.76	111,399	+0.14(+1.31%)
Jun 15, 2012	10.49	10.64	10.32	10.62	75,935	+0.16(+1.57%)
Jun 14, 2012	10.40	10.52	9.990	10.46	84,588	+0.19(+1.83%)
Jun 13, 2012	9.844	10.32	9.589	10.27	62,658	+0.42(+4.25%)
Jun 12, 2012	9.747	9.984	9.498	9.850	53,779	+0.17(+1.76%)
Jun 11, 2012	9.528	9.802	9.346	9.680	68,506	+0.12(+1.27%)
Jun 08, 2012	9.164	9.704	9.134	9.559	98,367	+0.33(+3.55%)
Jun 07, 2012	8.934	9.395	8.934	9.231	32,507	+0.39(+4.39%)
Jun 06, 2012	8.667	8.909	8.667	8.843	10,579	+0.16(+1.89%)
Jun 05, 2012	8.630	8.812	8.448	8.679	14,468	+0.05(+0.56%)
Jun 04, 2012	8.770	8.770	8.321	8.630	52,899	-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.