Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.60	10.83	10.53	10.69	89,597	+0.23(+2.18%)
Aug 30, 2012	10.62	10.73	10.44	10.46	10,920	-0.29(-2.72%)
Aug 29, 2012	10.48	10.76	10.48	10.76	19,019	+0.20(+1.91%)
Aug 27, 2012	10.45	10.56	10.35	10.56	12,453	+0.14(+1.38%)
Aug 24, 2012	10.23	10.46	10.23	10.41	9,477	+0.14(+1.33%)
Aug 23, 2012	10.32	10.39	10.19	10.28	47,585	-0.06(-0.57%)
Aug 22, 2012	10.39	10.40	10.29	10.33	21,633	-0.14(-1.37%)
Aug 21, 2012	10.48	10.58	10.41	10.48	20,526	+0.01(+0.12%)
Aug 20, 2012	10.41	10.56	10.35	10.46	29,446	-0.01(-0.12%)
Aug 17, 2012	10.48	10.51	10.45	10.48	34,805	-0.07(-0.62%)
Aug 16, 2012	10.43	10.56	10.32	10.54	42,026	+0.14(+1.31%)
Aug 15, 2012	10.32	10.42	10.32	10.41	22,086	+0.01(+0.13%)
Aug 14, 2012	10.39	10.51	10.29	10.39	25,938	+0.04(+0.38%)
Aug 13, 2012	10.32	10.41	10.25	10.35	14,899	+0.01(+0.06%)
Aug 10, 2012	10.43	10.43	10.32	10.35	10,545	-0.08(-0.81%)
Aug 09, 2012	10.46	10.51	10.41	10.43	21,198	-0.08(-0.74%)
Aug 08, 2012	10.48	10.54	10.37	10.51	20,990	-0.07(-0.62%)
Aug 07, 2012	10.79	10.79	10.45	10.58	50,530	-0.16(-1.52%)
Aug 06, 2012	10.71	10.87	10.63	10.74	37,075	+0.01(+0.12%)
Aug 03, 2012	10.46	10.76	10.37	10.73	45,930	+0.47(+4.57%)
Aug 02, 2012	10.15	10.35	10.13	10.26	41,708	+0.16(+1.61%)
Aug 01, 2012	10.45	10.45	10.09	10.09	68,195	-0.26(-2.51%)
Jul 31, 2012	10.42	10.53	10.32	10.35	32,428	-0.07(-0.69%)
Jul 30, 2012	10.58	10.60	10.43	10.43	16,341	-0.16(-1.54%)
Jul 27, 2012	10.58	10.70	10.43	10.59	47,806	+0.03(+0.25%)
Jul 26, 2012	10.69	10.69	10.50	10.56	18,581	+0.05(+0.43%)
Jul 25, 2012	10.60	10.71	10.46	10.52	17,178	+0.07(+0.62%)
Jul 24, 2012	10.66	10.73	10.39	10.45	26,258	-0.14(-1.29%)
Jul 23, 2012	10.60	10.83	10.59	10.59	21,540	-0.20(-1.87%)
Jul 20, 2012	10.76	10.97	10.66	10.79	41,606	-0.05(-0.48%)
Jul 19, 2012	11.03	11.03	10.84	10.84	31,155	-0.17(-1.54%)
Jul 18, 2012	11.01	11.05	10.93	11.01	28,283	+0.02(+0.18%)
Jul 17, 2012	11.10	11.10	10.95	10.99	20,706	+0.00(+0.00%)
Jul 16, 2012	11.02	11.06	10.96	10.99	8,878	-0.10(-0.94%)
Jul 13, 2012	11.08	11.10	11.03	11.10	32,246	+0.11(+1.01%)
Jul 12, 2012	10.99	11.09	10.70	10.99	34,215	-0.07(-0.59%)
Jul 11, 2012	11.04	11.06	10.95	11.05	38,054	+0.03(+0.24%)
Jul 10, 2012	10.90	11.06	10.88	11.02	68,354	+0.13(+1.20%)
Jul 09, 2012	10.91	10.96	10.79	10.89	13,271	-0.07(-0.65%)
Jul 06, 2012	11.01	11.10	10.93	10.97	23,604	-0.21(-1.86%)
Jul 05, 2012	11.21	11.21	11.07	11.17	10,142	-0.05(-0.46%)
Jul 03, 2012	10.97	11.26	10.88	11.23	28,154	+0.27(+2.50%)
Jul 02, 2012	10.82	10.96	10.67	10.95	49,161	+0.20(+1.81%)
Jun 29, 2012	10.62	10.78	10.51	10.76	56,254	+0.28(+2.67%)
Jun 28, 2012	10.46	10.48	10.29	10.48	22,004	-0.07(-0.62%)
Jun 27, 2012	10.36	10.54	10.28	10.54	26,841	+0.25(+2.40%)
Jun 26, 2012	10.31	10.46	10.17	10.30	42,176	-0.07(-0.69%)
Jun 25, 2012	10.41	10.58	10.30	10.37	20,869	-0.26(-2.45%)
Jun 22, 2012	10.38	10.65	10.32	10.63	135,560	+0.37(+3.62%)
Jun 21, 2012	10.66	10.78	10.24	10.26	42,047	-0.38(-3.61%)
Jun 20, 2012	10.73	10.78	10.53	10.64	108,168	-0.14(-1.27%)
Jun 19, 2012	10.41	10.78	10.27	10.78	92,451	+0.38(+3.63%)
Jun 18, 2012	10.45	10.60	10.37	10.40	31,038	-0.10(-0.99%)
Jun 15, 2012	10.26	10.76	10.23	10.50	97,085	+0.20(+1.89%)
Jun 14, 2012	10.19	10.45	10.13	10.31	52,330	+0.12(+1.21%)
Jun 13, 2012	10.18	10.44	10.12	10.19	52,321	-0.06(-0.57%)
Jun 12, 2012	10.26	10.37	10.09	10.24	53,719	+0.04(+0.38%)
Jun 11, 2012	10.78	10.78	10.20	10.20	55,954	-0.41(-3.86%)
Jun 08, 2012	10.38	10.63	10.38	10.61	30,179	+0.20(+1.94%)
Jun 07, 2012	10.45	10.58	10.37	10.41	59,966	-0.18(-1.72%)
Jun 06, 2012	10.38	10.60	10.37	10.60	37,826	+0.29(+2.78%)
Jun 05, 2012	10.05	10.38	10.05	10.31	44,836	+0.25(+2.52%)
Jun 04, 2012	9.978	10.17	9.978	10.05	59,266	+0.18(+1.82%)

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.