Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	9.472	9.736	9.435	9.476	17,168	-0.21(-2.19%)
Aug 30, 2012	9.714	9.829	9.577	9.688	18,502	-0.07(-0.69%)
Aug 29, 2012	9.837	10.13	9.755	9.755	22,910	-0.13(-1.27%)
Aug 27, 2012	10.14	10.17	9.702	9.880	40,283	-0.26(-2.59%)
Aug 24, 2012	10.11	10.36	10.11	10.14	8,957	-0.22(-2.11%)
Aug 23, 2012	10.52	10.54	10.27	10.36	4,370	-0.00(-0.01%)
Aug 22, 2012	10.37	10.37	10.10	10.36	15,003	-0.01(-0.09%)
Aug 21, 2012	10.55	10.55	10.37	10.37	14,120	-0.10(-0.97%)
Aug 20, 2012	10.37	10.51	10.25	10.47	26,084	+0.10(+1.00%)
Aug 17, 2012	10.52	10.59	10.37	10.37	7,796	-0.09(-0.81%)
Aug 16, 2012	10.34	10.45	10.34	10.45	4,300	+0.21(+2.10%)
Aug 15, 2012	10.09	10.24	10.04	10.24	22,267	+0.16(+1.62%)
Aug 14, 2012	10.50	10.50	9.915	10.08	22,294	-0.43(-4.09%)
Aug 13, 2012	10.33	10.51	10.31	10.51	3,511	+0.05(+0.46%)
Aug 10, 2012	10.29	10.46	10.29	10.46	1,123	+0.01(+0.11%)
Aug 09, 2012	10.24	10.53	10.24	10.45	7,709	+0.20(+1.95%)
Aug 08, 2012	10.52	10.52	10.20	10.25	11,548	-0.40(-3.72%)
Aug 07, 2012	10.55	10.64	10.55	10.64	2,352	-0.04(-0.38%)
Aug 06, 2012	10.71	10.71	10.55	10.68	6,221	-0.04(-0.35%)
Aug 03, 2012	10.72	10.81	10.54	10.72	8,755	-0.15(-1.40%)
Aug 02, 2012	11.23	11.23	10.60	10.87	9,260	-0.40(-3.55%)
Aug 01, 2012	11.27	11.41	11.11	11.27	18,242	+0.06(+0.49%)
Jul 31, 2012	11.85	11.85	11.22	11.22	15,341	-0.28(-2.42%)
Jul 30, 2012	11.40	11.64	11.27	11.49	13,815	+0.27(+2.38%)
Jul 27, 2012	11.59	11.59	11.22	11.23	5,772	+0.00(+0.01%)
Jul 26, 2012	11.40	11.40	11.17	11.23	3,856	-0.06(-0.51%)
Jul 25, 2012	11.45	11.45	10.78	11.28	32,350	-0.30(-2.55%)
Jul 24, 2012	11.42	11.80	11.42	11.58	6,914	+0.24(+2.08%)
Jul 23, 2012	11.22	11.34	11.03	11.34	10,749	+0.13(+1.18%)
Jul 20, 2012	11.21	11.38	11.21	11.21	2,779	-0.03(-0.26%)
Jul 19, 2012	11.17	11.36	11.17	11.24	1,174	-0.22(-1.91%)
Jul 18, 2012	11.34	11.46	11.34	11.46	1,084	+0.07(+0.58%)
Jul 17, 2012	11.11	11.39	11.11	11.39	7,888	+0.29(+2.62%)
Jul 16, 2012	11.10	11.26	11.10	11.10	5,916	+0.03(+0.29%)
Jul 13, 2012	10.96	11.14	10.78	11.07	9,751	+0.00(+0.04%)
Jul 12, 2012	11.10	11.19	11.06	11.06	12,750	-0.07(-0.66%)
Jul 11, 2012	11.14	11.32	11.14	11.14	5,323	-0.24(-2.11%)
Jul 10, 2012	11.25	11.58	11.25	11.38	10,800	-0.06(-0.48%)
Jul 09, 2012	11.35	11.43	11.25	11.43	11,649	+0.26(+2.36%)
Jul 06, 2012	10.99	11.17	10.99	11.17	11,879	+0.20(+1.79%)
Jul 05, 2012	10.92	11.09	10.69	10.97	11,397	-0.09(-0.83%)
Jul 03, 2012	11.06	11.06	11.06	11.06	542	-0.07(-0.66%)
Jul 02, 2012	12.58	12.58	10.12	11.14	70,338	-1.50(-11.85%)
Jun 29, 2012	13.02	13.09	11.76	12.63	11,161	+0.02(+0.17%)
Jun 28, 2012	12.27	12.61	11.80	12.61	7,736	+0.33(+2.70%)
Jun 27, 2012	11.63	12.28	11.63	12.28	10,008	+0.55(+4.68%)
Jun 26, 2012	11.55	11.73	11.31	11.73	15,534	+0.22(+1.90%)
Jun 25, 2012	11.26	11.67	11.26	11.51	15,479	+0.35(+3.09%)
Jun 22, 2012	11.18	11.46	10.43	11.17	18,842	-0.09(-0.78%)
Jun 21, 2012	10.60	11.31	10.60	11.25	40,896	+0.66(+6.23%)
Jun 20, 2012	10.19	10.60	10.11	10.60	18,559	+0.40(+3.96%)
Jun 19, 2012	9.807	10.19	9.807	10.19	18,403	+0.30(+3.08%)
Jun 18, 2012	9.884	10.08	9.624	9.887	15,160	+0.02(+0.20%)
Jun 15, 2012	9.495	9.868	9.466	9.868	10,095	+0.35(+3.72%)
Jun 14, 2012	9.583	9.583	9.514	9.514	14,554	+0.03(+0.35%)
Jun 13, 2012	9.572	9.606	9.459	9.481	3,832	-0.20(-2.05%)
Jun 12, 2012	9.444	9.776	9.444	9.678	14,909	+0.15(+1.54%)
Jun 11, 2012	9.807	9.807	9.440	9.532	25,247	-0.33(-3.35%)
Jun 08, 2012	9.781	9.935	9.554	9.862	9,478	-0.06(-0.63%)
Jun 07, 2012	10.15	10.23	9.783	9.924	13,136	-0.34(-3.32%)
Jun 06, 2012	10.07	10.27	9.986	10.27	5,921	+0.17(+1.63%)
Jun 05, 2012	9.598	10.10	9.539	10.10	24,333	+0.64(+6.74%)
Jun 04, 2012	9.624	9.675	9.165	9.462	12,029	-0.20(-2.05%)

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.