Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.75	11.81	11.69	11.71	264,512	-0.01(-0.11%)
Aug 30, 2012	11.73	11.79	11.66	11.72	210,728	-0.10(-0.83%)
Aug 29, 2012	11.79	11.87	11.73	11.82	296,514	+0.06(+0.50%)
Aug 27, 2012	11.79	11.88	11.73	11.76	261,691	+0.00(+0.04%)
Aug 24, 2012	11.73	11.84	11.65	11.76	459,856	+0.01(+0.08%)
Aug 23, 2012	11.83	11.84	11.70	11.75	358,876	-0.10(-0.83%)
Aug 22, 2012	11.96	11.98	11.80	11.85	283,605	-0.13(-1.09%)
Aug 21, 2012	11.89	12.07	11.89	11.98	497,195	+0.09(+0.79%)
Aug 20, 2012	11.77	11.90	11.75	11.88	356,873	+0.09(+0.76%)
Aug 17, 2012	11.76	11.83	11.70	11.79	252,154	+0.01(+0.08%)
Aug 16, 2012	11.78	11.82	11.66	11.79	238,340	+0.03(+0.27%)
Aug 15, 2012	11.66	11.82	11.63	11.75	291,754	+0.06(+0.54%)
Aug 14, 2012	11.71	11.83	11.65	11.69	200,527	+0.00(+0.00%)
Aug 13, 2012	11.70	11.70	11.58	11.69	202,298	+0.00(+0.00%)
Aug 10, 2012	11.76	11.77	11.59	11.69	349,957	-0.08(-0.68%)
Aug 09, 2012	11.80	11.86	11.76	11.77	198,082	+0.00(+0.04%)
Aug 08, 2012	11.74	11.83	11.64	11.77	126,044	+0.00(+0.00%)
Aug 07, 2012	11.71	11.86	11.68	11.77	204,670	+0.08(+0.69%)
Aug 06, 2012	11.70	11.82	11.65	11.69	260,231	-0.00(-0.04%)
Aug 03, 2012	11.69	11.82	11.63	11.69	290,581	+0.14(+1.23%)
Aug 02, 2012	11.53	11.63	11.46	11.55	369,654	-0.06(-0.50%)
Aug 01, 2012	11.73	11.79	11.59	11.61	270,224	-0.03(-0.27%)
Jul 31, 2012	11.57	11.64	11.53	11.64	397,437	+0.04(+0.31%)
Jul 30, 2012	11.59	12.35	11.50	11.60	652,704	-0.43(-3.59%)
Jul 27, 2012	11.96	12.05	11.87	12.04	238,883	+0.15(+1.27%)
Jul 26, 2012	12.02	12.08	11.86	11.88	152,400	+0.04(+0.30%)
Jul 25, 2012	11.91	11.95	11.82	11.85	441,538	-0.01(-0.08%)
Jul 24, 2012	11.87	11.87	11.70	11.86	573,483	-0.01(-0.11%)
Jul 23, 2012	11.81	11.91	11.70	11.87	188,297	-0.08(-0.71%)
Jul 20, 2012	12.18	12.21	11.95	11.95	271,682	-0.30(-2.44%)
Jul 19, 2012	12.25	12.29	12.14	12.25	309,011	+0.00(+0.00%)
Jul 18, 2012	12.23	12.33	12.20	12.25	684,980	-0.01(-0.11%)
Jul 17, 2012	12.08	12.27	12.03	12.27	650,319	+0.19(+1.59%)
Jul 16, 2012	12.05	12.11	12.03	12.08	323,232	-0.03(-0.22%)
Jul 13, 2012	11.99	12.14	11.97	12.10	491,637	+0.13(+1.12%)
Jul 12, 2012	12.16	12.17	11.92	11.97	626,890	-0.33(-2.68%)
Jul 11, 2012	12.23	12.31	12.19	12.30	553,469	+0.05(+0.44%)
Jul 10, 2012	12.33	12.46	12.20	12.24	333,893	-0.09(-0.72%)
Jul 09, 2012	12.45	12.45	12.27	12.33	269,795	-0.11(-0.90%)
Jul 06, 2012	12.36	12.48	12.34	12.45	598,531	-0.04(-0.29%)
Jul 05, 2012	12.54	12.57	12.46	12.48	429,471	-0.09(-0.71%)
Jul 03, 2012	12.40	12.57	12.40	12.57	224,563	+0.12(+0.93%)
Jul 02, 2012	12.39	12.46	12.33	12.45	324,161	+0.10(+0.79%)
Jun 29, 2012	12.36	12.42	12.26	12.36	823,114	+0.19(+1.54%)
Jun 28, 2012	12.01	12.17	11.99	12.17	578,517	+0.05(+0.40%)
Jun 27, 2012	12.00	12.13	11.92	12.12	659,898	+0.14(+1.19%)
Jun 26, 2012	12.02	12.06	11.93	11.98	546,608	-0.03(-0.22%)
Jun 25, 2012	12.30	12.30	11.97	12.00	588,662	-0.44(-3.55%)
Jun 22, 2012	12.48	12.51	12.36	12.45	296,299	-0.00(-0.04%)
Jun 21, 2012	12.63	12.72	12.42	12.45	330,077	-0.21(-1.62%)
Jun 20, 2012	12.47	12.73	12.41	12.65	679,533	+0.25(+1.98%)
Jun 19, 2012	12.41	12.48	12.41	12.41	740,829	-0.01(-0.07%)
Jun 18, 2012	12.47	12.49	12.38	12.42	331,775	-0.09(-0.75%)
Jun 15, 2012	12.57	12.59	12.50	12.51	489,681	-0.04(-0.32%)
Jun 14, 2012	12.50	12.58	12.47	12.55	577,005	+0.08(+0.61%)
Jun 13, 2012	12.51	12.59	12.41	12.48	433,036	-0.08(-0.64%)
Jun 12, 2012	12.55	12.59	12.45	12.56	545,949	+0.06(+0.46%)
Jun 11, 2012	12.75	12.76	12.50	12.50	444,491	-0.23(-1.79%)
Jun 08, 2012	12.64	12.73	12.51	12.73	350,095	+0.03(+0.21%)
Jun 07, 2012	12.77	12.86	12.66	12.70	444,717	+0.08(+0.64%)
Jun 06, 2012	12.41	12.62	12.35	12.62	410,722	+0.29(+2.39%)
Jun 05, 2012	12.22	12.34	12.22	12.32	313,428	+0.08(+0.62%)
Jun 04, 2012	12.34	12.38	12.20	12.25	281,340	-0.05(-0.43%)

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.