Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.00	12.01	11.85	11.86	1,114,028	+0.03(+0.26%)
Aug 30, 2012	11.87	11.89	11.81	11.83	385,404	-0.09(-0.72%)
Aug 29, 2012	11.98	11.99	11.91	11.92	521,496	-0.17(-1.40%)
Aug 27, 2012	12.11	12.14	12.04	12.09	389,979	-0.02(-0.18%)
Aug 24, 2012	12.13	12.17	12.08	12.11	812,690	-0.15(-1.25%)
Aug 23, 2012	12.28	12.30	12.20	12.26	1,200,314	+0.06(+0.53%)
Aug 22, 2012	12.12	12.20	12.10	12.20	935,103	+0.06(+0.53%)
Aug 21, 2012	12.18	12.26	12.09	12.13	929,468	+0.01(+0.10%)
Aug 20, 2012	12.21	12.24	12.11	12.12	1,044,369	-0.06(-0.45%)
Aug 17, 2012	12.17	12.23	12.13	12.18	399,854	-0.05(-0.38%)
Aug 16, 2012	12.56	12.64	12.14	12.22	1,228,838	+0.18(+1.51%)
Aug 15, 2012	11.85	12.07	11.85	12.04	897,937	+0.43(+3.68%)
Aug 14, 2012	11.52	11.66	11.47	11.61	1,017,139	-0.02(-0.13%)
Aug 13, 2012	11.74	11.76	11.62	11.63	950,528	-0.37(-3.07%)
Aug 10, 2012	11.92	12.05	11.90	12.00	826,433	+0.13(+1.06%)
Aug 09, 2012	11.93	11.99	11.82	11.87	1,056,954	-0.10(-0.80%)
Aug 08, 2012	11.58	12.01	11.57	11.97	1,443,344	+0.29(+2.50%)
Aug 07, 2012	11.68	11.70	11.64	11.68	793,601	-0.03(-0.26%)
Aug 06, 2012	11.62	11.79	11.55	11.71	1,081,086	-0.14(-1.22%)
Aug 03, 2012	11.69	11.88	11.69	11.85	696,631	+0.11(+0.97%)
Aug 02, 2012	11.65	11.80	11.61	11.74	705,165	-0.25(-2.10%)
Aug 01, 2012	12.00	12.08	11.96	11.99	761,449	+0.06(+0.46%)
Jul 31, 2012	11.85	12.01	11.85	11.93	934,010	+0.17(+1.41%)
Jul 30, 2012	11.78	11.85	11.74	11.77	1,076,625	-0.10(-0.88%)
Jul 27, 2012	11.97	12.02	11.82	11.87	733,871	+0.11(+0.97%)
Jul 26, 2012	11.63	11.80	11.62	11.76	1,025,595	+0.17(+1.46%)
Jul 25, 2012	11.60	11.62	11.52	11.59	1,206,378	+0.18(+1.56%)
Jul 24, 2012	11.41	11.51	11.31	11.41	1,184,804	-0.18(-1.59%)
Jul 23, 2012	11.58	11.62	11.50	11.60	709,124	-0.03(-0.26%)
Jul 20, 2012	11.58	11.72	11.58	11.63	1,586,073	-0.07(-0.58%)
Jul 19, 2012	11.39	11.79	11.38	11.69	1,431,501	+0.10(+0.82%)
Jul 18, 2012	11.54	11.68	11.53	11.60	772,439	-0.05(-0.42%)
Jul 17, 2012	11.59	11.65	11.54	11.65	1,226,433	+0.34(+2.99%)
Jul 16, 2012	11.37	11.37	11.29	11.31	1,115,528	+0.13(+1.18%)
Jul 13, 2012	11.08	11.22	11.04	11.18	2,033,231	+0.37(+3.38%)
Jul 12, 2012	10.89	10.89	10.80	10.81	2,822,984	-0.03(-0.31%)
Jul 11, 2012	10.98	10.99	10.78	10.85	1,655,951	+0.09(+0.83%)
Jul 10, 2012	10.71	10.80	10.71	10.76	1,172,687	+0.14(+1.33%)
Jul 09, 2012	10.54	10.64	10.54	10.62	1,576,839	-0.03(-0.29%)
Jul 06, 2012	10.64	10.69	10.61	10.65	1,698,709	-0.18(-1.67%)
Jul 05, 2012	10.99	11.04	10.81	10.83	1,471,075	-0.11(-1.01%)
Jul 03, 2012	10.81	10.95	10.77	10.94	489,171	+0.20(+1.89%)
Jul 02, 2012	10.64	10.74	10.59	10.74	1,338,487	+0.03(+0.29%)
Jun 29, 2012	10.64	10.74	10.59	10.71	1,455,675	+0.27(+2.56%)
Jun 28, 2012	10.38	10.44	10.35	10.44	632,401	+0.02(+0.21%)
Jun 27, 2012	10.39	10.47	10.36	10.42	859,450	+0.22(+2.20%)
Jun 26, 2012	10.15	10.23	10.12	10.19	430,496	+0.10(+0.94%)
Jun 25, 2012	10.06	10.11	10.02	10.10	577,061	+0.02(+0.18%)
Jun 22, 2012	10.02	10.11	9.998	10.08	584,098	+0.04(+0.37%)
Jun 21, 2012	10.20	10.22	10.03	10.04	741,830	-0.22(-2.19%)
Jun 20, 2012	10.38	10.45	10.21	10.27	1,341,110	+0.18(+1.77%)
Jun 19, 2012	9.986	10.12	9.986	10.09	858,621	+0.04(+0.40%)
Jun 18, 2012	9.891	10.11	9.857	10.05	987,327	+0.08(+0.77%)
Jun 15, 2012	9.909	10.03	9.841	9.970	1,432,806	-0.03(-0.34%)
Jun 14, 2012	10.02	10.02	9.958	10.00	854,101	-0.05(-0.46%)
Jun 13, 2012	10.09	10.12	10.01	10.05	1,783,300	+0.26(+2.64%)
Jun 12, 2012	9.814	9.823	9.654	9.792	1,004,753	+0.26(+2.77%)
Jun 11, 2012	9.599	9.639	9.522	9.528	1,217,437	-0.07(-0.77%)
Jun 08, 2012	9.663	9.731	9.574	9.602	1,169,522	-0.19(-1.95%)
Jun 07, 2012	9.897	9.943	9.752	9.792	1,858,058	+0.03(+0.35%)
Jun 06, 2012	9.657	9.780	9.657	9.758	1,744,439	+0.30(+3.12%)
Jun 05, 2012	9.565	9.580	9.426	9.463	1,339,991	-0.03(-0.32%)
Jun 04, 2012	9.620	9.671	9.473	9.494	1,777,672	-0.12(-1.28%)

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.