Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.01	11.02	10.96	10.97	53,279	-0.01(-0.06%)
Aug 30, 2012	10.96	11.01	10.95	10.98	92,250	+0.03(+0.30%)
Aug 29, 2012	10.97	10.97	10.92	10.94	44,060	+0.03(+0.23%)
Aug 27, 2012	10.96	10.96	10.91	10.92	132,890	-0.04(-0.41%)
Aug 24, 2012	10.91	10.97	10.91	10.96	49,249	-0.01(-0.06%)
Aug 23, 2012	10.97	10.97	10.93	10.97	100,502	+0.04(+0.41%)
Aug 22, 2012	11.03	11.03	10.90	10.92	71,240	-0.06(-0.58%)
Aug 21, 2012	11.03	11.03	10.96	10.99	75,924	-0.04(-0.34%)
Aug 20, 2012	11.00	11.07	10.94	11.03	45,689	+0.04(+0.35%)
Aug 17, 2012	10.93	11.00	10.92	10.99	34,498	+0.04(+0.40%)
Aug 16, 2012	10.93	10.94	10.92	10.94	44,145	+0.01(+0.06%)
Aug 15, 2012	10.94	10.94	10.92	10.94	45,024	+0.01(+0.06%)
Aug 14, 2012	10.87	10.94	10.87	10.93	45,741	+0.05(+0.46%)
Aug 13, 2012	10.86	10.91	10.85	10.88	41,151	+0.04(+0.35%)
Aug 10, 2012	10.88	10.88	10.82	10.84	33,647	+0.01(+0.06%)
Aug 09, 2012	10.85	10.85	10.79	10.84	34,219	-0.01(-0.06%)
Aug 08, 2012	10.88	10.88	10.81	10.84	32,769	+0.00(+0.00%)
Aug 07, 2012	10.94	10.94	10.81	10.84	62,471	-0.12(-1.10%)
Aug 06, 2012	10.90	10.97	10.88	10.96	108,539	+0.07(+0.64%)
Aug 03, 2012	10.85	11.18	10.78	10.89	47,299	+0.03(+0.23%)
Aug 02, 2012	10.87	10.87	10.80	10.87	17,788	+0.03(+0.23%)
Aug 01, 2012	10.86	10.87	10.80	10.84	13,429	+0.04(+0.41%)
Jul 31, 2012	10.75	10.82	10.75	10.80	40,926	+0.03(+0.29%)
Jul 30, 2012	10.73	10.77	10.71	10.77	30,467	+0.06(+0.53%)
Jul 27, 2012	10.74	10.74	10.69	10.71	26,967	+0.03(+0.24%)
Jul 26, 2012	10.70	10.72	10.66	10.68	35,554	+0.02(+0.18%)
Jul 25, 2012	10.71	10.73	10.64	10.67	78,499	-0.03(-0.24%)
Jul 24, 2012	10.67	10.70	10.66	10.69	23,914	+0.03(+0.24%)
Jul 23, 2012	10.63	10.67	10.58	10.67	43,984	+0.05(+0.48%)
Jul 20, 2012	10.68	10.68	10.59	10.61	39,751	-0.04(-0.36%)
Jul 19, 2012	10.62	10.70	10.61	10.65	47,475	+0.04(+0.36%)
Jul 18, 2012	10.58	10.63	10.56	10.61	18,438	+0.04(+0.42%)
Jul 17, 2012	10.58	10.64	10.53	10.57	26,338	-0.03(-0.30%)
Jul 16, 2012	10.61	10.67	10.58	10.60	15,656	-0.01(-0.06%)
Jul 13, 2012	10.57	10.61	10.53	10.61	18,153	+0.06(+0.54%)
Jul 12, 2012	10.57	10.57	10.49	10.55	10,291	-0.01(-0.06%)
Jul 11, 2012	10.56	10.57	10.52	10.56	26,861	+0.00(+0.00%)
Jul 10, 2012	10.58	10.59	10.51	10.56	12,837	+0.04(+0.39%)
Jul 09, 2012	10.60	10.60	10.51	10.52	8,248	-0.06(-0.56%)
Jul 06, 2012	10.44	10.59	10.44	10.58	32,504	+0.04(+0.36%)
Jul 05, 2012	10.44	10.55	10.44	10.54	14,077	+0.13(+1.21%)
Jul 03, 2012	10.57	10.57	10.40	10.41	72,930	-0.14(-1.37%)
Jul 02, 2012	10.55	10.56	10.46	10.56	38,014	+0.03(+0.24%)
Jun 29, 2012	10.56	10.56	10.44	10.53	24,656	+0.01(+0.12%)
Jun 28, 2012	10.55	10.56	10.46	10.52	21,684	-0.03(-0.24%)
Jun 27, 2012	10.51	10.55	10.48	10.55	37,748	+0.08(+0.72%)
Jun 26, 2012	10.45	10.47	10.39	10.47	23,539	+0.06(+0.60%)
Jun 25, 2012	10.38	10.41	10.35	10.41	20,845	-0.03(-0.30%)
Jun 22, 2012	10.46	10.48	10.39	10.44	28,452	+0.00(+0.01%)
Jun 21, 2012	10.54	10.54	10.40	10.44	22,312	-0.06(-0.55%)
Jun 20, 2012	10.39	10.50	10.38	10.49	39,561	+0.08(+0.76%)
Jun 19, 2012	10.31	10.44	10.31	10.42	22,420	+0.10(+1.00%)
Jun 18, 2012	10.38	10.42	10.26	10.31	38,931	-0.15(-1.44%)
Jun 15, 2012	10.40	10.46	10.29	10.46	49,121	+0.12(+1.15%)
Jun 14, 2012	10.36	10.38	10.33	10.34	15,269	-0.06(-0.60%)
Jun 13, 2012	10.31	10.41	10.26	10.41	26,765	+0.06(+0.61%)
Jun 12, 2012	10.34	10.43	10.23	10.34	23,235	-0.05(-0.48%)
Jun 11, 2012	10.53	10.53	10.38	10.39	60,928	-0.09(-0.84%)
Jun 08, 2012	10.48	10.48	10.42	10.48	18,795	+0.04(+0.42%)
Jun 07, 2012	10.56	10.56	10.42	10.44	13,588	-0.02(-0.18%)
Jun 06, 2012	10.56	10.56	10.46	10.46	21,194	-0.03(-0.24%)
Jun 05, 2012	10.56	10.56	10.46	10.48	27,769	-0.04(-0.36%)
Jun 04, 2012	10.56	10.56	10.39	10.52	21,275	-0.01(-0.06%)

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.