Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.56	11.62	11.28	11.30	1,765,338	-0.21(-1.82%)
Aug 30, 2012	11.54	11.61	11.41	11.51	1,579,320	-0.12(-1.01%)
Aug 29, 2012	11.61	11.77	11.56	11.63	1,656,996	+0.13(+1.17%)
Aug 27, 2012	11.33	11.51	11.27	11.50	2,187,780	+0.16(+1.40%)
Aug 24, 2012	11.31	11.38	11.18	11.34	1,027,545	+0.00(+0.00%)
Aug 23, 2012	11.44	11.48	11.28	11.34	1,469,881	-0.06(-0.52%)
Aug 22, 2012	11.45	11.50	11.30	11.40	2,078,290	-0.05(-0.44%)
Aug 21, 2012	11.43	11.66	11.43	11.45	3,138,551	+0.00(+0.00%)
Aug 20, 2012	11.37	11.55	11.23	11.45	2,691,371	+0.01(+0.07%)
Aug 17, 2012	11.45	11.58	11.30	11.44	3,177,334	-0.06(-0.51%)
Aug 16, 2012	11.39	11.64	11.26	11.50	2,600,704	+0.10(+0.88%)
Aug 15, 2012	11.30	11.43	11.25	11.40	1,513,429	+0.03(+0.22%)
Aug 14, 2012	11.28	11.60	11.26	11.37	4,326,109	+0.14(+1.27%)
Aug 13, 2012	11.40	11.41	11.20	11.23	3,822,289	-0.28(-2.47%)
Aug 10, 2012	11.69	11.69	11.42	11.51	1,399,759	-0.16(-1.36%)
Aug 09, 2012	11.47	11.71	11.43	11.67	2,172,196	+0.17(+1.46%)
Aug 08, 2012	11.45	11.63	11.41	11.51	1,582,080	+0.03(+0.22%)
Aug 07, 2012	11.56	11.75	11.40	11.48	4,882,768	-0.05(-0.44%)
Aug 06, 2012	11.72	11.75	11.46	11.53	2,215,240	-0.12(-1.01%)
Aug 03, 2012	11.59	11.71	11.46	11.65	3,344,504	+0.17(+1.46%)
Aug 02, 2012	11.42	11.59	11.16	11.48	2,392,296	-0.04(-0.36%)
Aug 01, 2012	11.60	11.67	11.46	11.52	2,208,030	-0.08(-0.72%)
Jul 31, 2012	11.83	11.83	11.53	11.61	2,683,083	-0.09(-0.79%)
Jul 30, 2012	11.66	11.83	11.61	11.70	1,800,529	+0.02(+0.14%)
Jul 27, 2012	11.82	11.88	11.56	11.68	6,470,506	-0.01(-0.07%)
Jul 26, 2012	11.73	11.80	11.56	11.69	3,872,176	+0.12(+1.01%)
Jul 25, 2012	11.69	11.71	11.49	11.57	3,435,765	-0.08(-0.72%)
Jul 24, 2012	11.40	11.73	11.31	11.66	7,702,652	+0.25(+2.20%)
Jul 23, 2012	10.82	11.49	10.75	11.40	8,822,490	+0.39(+3.50%)
Jul 20, 2012	10.89	11.25	10.83	11.02	4,710,209	+0.13(+1.23%)
Jul 19, 2012	10.89	11.24	10.82	10.89	5,516,358	+0.08(+0.70%)
Jul 18, 2012	10.73	10.81	10.68	10.81	1,662,865	+0.06(+0.55%)
Jul 17, 2012	10.78	10.81	10.63	10.75	2,258,736	+0.01(+0.08%)
Jul 16, 2012	10.75	10.85	10.68	10.74	2,051,088	-0.03(-0.31%)
Jul 13, 2012	10.57	10.81	10.55	10.78	1,535,126	+0.20(+1.90%)
Jul 12, 2012	10.55	10.67	10.47	10.58	3,059,196	-0.11(-1.02%)
Jul 11, 2012	10.78	10.79	10.62	10.68	3,709,753	-0.07(-0.62%)
Jul 10, 2012	10.89	10.95	10.71	10.75	3,035,962	-0.13(-1.16%)
Jul 09, 2012	10.94	10.97	10.82	10.88	3,615,005	-0.10(-0.92%)
Jul 06, 2012	11.02	11.07	10.92	10.98	1,201,329	-0.10(-0.91%)
Jul 05, 2012	11.30	11.31	11.06	11.08	2,989,854	-0.14(-1.27%)
Jul 03, 2012	11.17	11.26	11.13	11.22	1,094,076	+0.05(+0.45%)
Jul 02, 2012	10.96	11.19	10.89	11.17	2,416,564	+0.22(+1.99%)
Jun 29, 2012	10.70	10.96	10.54	10.95	13,503,541	+0.42(+3.98%)
Jun 28, 2012	10.32	10.53	10.27	10.53	2,937,231	+0.06(+0.56%)
Jun 27, 2012	10.37	10.52	10.30	10.47	1,646,443	+0.10(+0.97%)
Jun 26, 2012	10.07	10.42	10.06	10.37	2,941,618	+0.30(+2.99%)
Jun 25, 2012	9.980	10.10	9.855	10.07	3,149,992	+0.02(+0.17%)
Jun 22, 2012	10.14	10.27	10.03	10.06	2,222,850	-0.08(-0.83%)
Jun 21, 2012	10.14	10.37	10.05	10.14	2,553,717	-0.17(-1.63%)
Jun 20, 2012	10.43	10.48	10.27	10.31	2,990,896	-0.12(-1.13%)
Jun 19, 2012	10.33	10.62	10.33	10.42	2,978,279	+0.12(+1.14%)
Jun 18, 2012	10.42	10.46	10.24	10.31	6,595,196	-0.20(-1.91%)
Jun 15, 2012	10.37	10.58	10.31	10.51	4,181,668	+0.21(+2.03%)
Jun 14, 2012	10.32	10.35	10.14	10.30	1,935,282	-0.03(-0.24%)
Jun 13, 2012	10.27	10.43	10.26	10.32	2,868,105	-0.06(-0.56%)
Jun 12, 2012	10.31	10.39	10.06	10.38	3,219,882	+0.33(+3.25%)
Jun 11, 2012	10.35	10.43	10.05	10.06	2,019,064	-0.18(-1.80%)
Jun 08, 2012	10.27	10.28	10.04	10.24	2,411,589	-0.05(-0.49%)
Jun 07, 2012	10.63	10.65	10.24	10.29	3,912,014	-0.18(-1.76%)
Jun 06, 2012	10.27	10.50	10.19	10.47	4,347,349	+0.35(+3.48%)
Jun 05, 2012	9.905	10.13	9.905	10.12	1,640,890	+0.23(+2.29%)
Jun 04, 2012	9.913	10.02	9.771	9.896	2,620,401	-0.06(-0.59%)

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.