Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.22	12.27	11.99	12.10	265,870	-0.01(-0.06%)
Aug 30, 2012	12.12	12.20	11.97	12.11	203,553	-0.07(-0.61%)
Aug 29, 2012	12.00	12.24	11.97	12.19	377,087	+0.24(+2.04%)
Aug 27, 2012	12.04	12.07	11.89	11.94	242,005	+0.00(+0.00%)
Aug 24, 2012	11.88	12.04	11.83	11.94	254,550	+0.00(+0.00%)
Aug 23, 2012	12.22	12.25	11.90	11.94	270,154	-0.28(-2.30%)
Aug 22, 2012	12.30	12.42	12.16	12.22	195,847	-0.08(-0.66%)
Aug 21, 2012	12.43	12.59	12.01	12.30	931,123	-0.05(-0.42%)
Aug 20, 2012	12.30	12.47	12.17	12.36	349,761	+0.04(+0.30%)
Aug 17, 2012	12.19	12.33	12.13	12.32	277,214	+0.13(+1.03%)
Aug 16, 2012	12.06	12.20	11.96	12.19	426,210	+0.15(+1.23%)
Aug 15, 2012	12.09	12.16	12.04	12.04	558,987	-0.10(-0.79%)
Aug 14, 2012	12.21	12.27	12.10	12.14	284,622	-0.01(-0.06%)
Aug 13, 2012	12.12	12.15	11.92	12.15	291,064	-0.01(-0.06%)
Aug 10, 2012	12.17	12.18	12.04	12.16	331,381	-0.04(-0.30%)
Aug 09, 2012	12.16	12.29	12.09	12.19	324,481	-0.03(-0.24%)
Aug 08, 2012	12.29	12.40	12.19	12.22	344,892	-0.16(-1.31%)
Aug 07, 2012	12.36	12.56	12.21	12.38	432,871	+0.09(+0.72%)
Aug 06, 2012	12.26	12.39	12.21	12.30	478,169	+0.07(+0.60%)
Aug 03, 2012	11.83	12.31	11.70	12.22	760,843	+0.61(+5.28%)
Aug 02, 2012	11.64	11.74	11.47	11.61	386,503	-0.09(-0.76%)
Aug 01, 2012	12.06	12.15	11.68	11.70	402,778	-0.27(-2.22%)
Jul 31, 2012	12.07	12.27	11.96	11.96	543,265	-0.13(-1.04%)
Jul 30, 2012	12.18	12.26	11.98	12.09	675,911	-0.12(-0.97%)
Jul 27, 2012	12.02	12.33	11.81	12.21	464,907	+0.29(+2.42%)
Jul 26, 2012	12.04	12.09	11.79	11.92	577,932	+0.11(+0.94%)
Jul 25, 2012	11.76	11.90	11.62	11.81	317,730	+0.14(+1.20%)
Jul 24, 2012	11.73	11.76	11.57	11.67	425,181	+0.00(+0.00%)
Jul 23, 2012	11.68	11.74	11.63	11.67	367,334	-0.24(-2.05%)
Jul 20, 2012	11.78	12.00	11.71	11.91	447,958	+0.01(+0.12%)
Jul 19, 2012	12.44	12.44	11.88	11.90	418,376	-0.52(-4.22%)
Jul 18, 2012	12.70	12.75	12.16	12.42	629,010	-0.22(-1.75%)
Jul 17, 2012	12.50	12.71	12.30	12.64	591,403	+0.19(+1.54%)
Jul 16, 2012	12.44	12.54	12.31	12.45	532,347	-0.03(-0.24%)
Jul 13, 2012	12.10	12.50	12.02	12.48	624,992	+0.38(+3.18%)
Jul 12, 2012	12.07	12.17	12.03	12.10	425,850	-0.10(-0.85%)
Jul 11, 2012	12.00	12.21	11.96	12.20	325,879	+0.21(+1.79%)
Jul 10, 2012	12.23	12.30	11.90	11.99	269,709	-0.11(-0.92%)
Jul 09, 2012	12.15	12.30	11.93	12.10	335,353	-0.12(-0.97%)
Jul 06, 2012	12.20	12.33	12.19	12.21	306,007	-0.14(-1.14%)
Jul 05, 2012	12.24	12.40	12.21	12.36	363,884	+0.07(+0.54%)
Jul 03, 2012	12.29	12.34	12.19	12.29	246,124	-0.01(-0.12%)
Jul 02, 2012	12.25	12.33	12.04	12.30	411,638	+0.10(+0.85%)
Jun 29, 2012	12.31	12.34	12.07	12.20	597,011	+0.22(+1.85%)
Jun 28, 2012	11.80	11.98	11.70	11.98	489,581	+0.01(+0.06%)
Jun 27, 2012	11.70	11.99	11.62	11.97	439,353	+0.30(+2.60%)
Jun 26, 2012	11.59	11.79	11.53	11.67	562,844	+0.12(+1.02%)
Jun 25, 2012	11.50	11.65	11.38	11.55	807,153	-0.20(-1.70%)
Jun 22, 2012	11.62	11.82	11.51	11.75	1,854,752	+0.27(+2.32%)
Jun 21, 2012	12.01	12.06	11.46	11.48	683,284	-0.56(-4.66%)
Jun 20, 2012	12.19	12.22	11.98	12.04	475,276	-0.18(-1.45%)
Jun 19, 2012	12.17	12.33	12.11	12.22	438,415	+0.11(+0.91%)
Jun 18, 2012	12.09	12.38	12.05	12.11	412,616	-0.07(-0.61%)
Jun 15, 2012	11.96	12.21	11.92	12.19	938,923	+0.21(+1.79%)
Jun 14, 2012	11.86	12.07	11.77	11.97	358,609	+0.11(+0.94%)
Jun 13, 2012	11.82	12.15	11.82	11.86	664,381	-0.01(-0.12%)
Jun 12, 2012	11.54	11.92	11.47	11.87	1,052,417	+0.39(+3.41%)
Jun 11, 2012	11.82	11.82	11.48	11.48	783,025	-0.18(-1.58%)
Jun 08, 2012	11.47	11.76	11.38	11.67	300,517	+0.16(+1.35%)
Jun 07, 2012	11.81	11.84	11.50	11.51	382,288	-0.07(-0.57%)
Jun 06, 2012	11.36	11.58	11.24	11.58	328,760	+0.36(+3.23%)
Jun 05, 2012	11.26	11.44	11.16	11.22	392,187	-0.13(-1.17%)
Jun 04, 2012	11.65	11.67	11.27	11.35	370,505	-0.22(-1.92%)

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.