Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.86	12.10	11.63	11.76	67,074	-0.01(-0.07%)
Aug 30, 2012	11.96	11.96	11.77	11.77	8,659	-0.27(-2.23%)
Aug 29, 2012	12.07	12.18	11.83	12.04	83,609	+0.33(+2.81%)
Aug 27, 2012	11.60	11.73	11.45	11.71	19,622	+0.12(+1.06%)
Aug 24, 2012	11.40	11.63	11.39	11.59	83,199	+0.14(+1.20%)
Aug 23, 2012	11.56	11.62	11.45	11.45	10,956	-0.12(-1.06%)
Aug 22, 2012	11.53	11.64	11.53	11.57	8,362	-0.01(-0.07%)
Aug 21, 2012	11.60	11.73	11.51	11.58	70,970	-0.02(-0.20%)
Aug 20, 2012	11.50	11.60	11.43	11.60	16,063	+0.05(+0.46%)
Aug 17, 2012	11.44	11.56	11.44	11.55	48,438	+0.06(+0.53%)
Aug 16, 2012	11.49	11.52	11.30	11.49	34,235	+0.00(+0.00%)
Aug 15, 2012	11.40	11.60	11.40	11.49	35,581	+0.02(+0.20%)
Aug 14, 2012	11.57	11.58	11.40	11.47	13,899	-0.05(-0.47%)
Aug 13, 2012	11.47	11.56	11.34	11.52	11,731	+0.05(+0.40%)
Aug 10, 2012	11.63	11.64	11.47	11.47	28,686	-0.16(-1.38%)
Aug 09, 2012	11.64	11.74	11.63	11.63	14,695	-0.01(-0.07%)
Aug 08, 2012	11.60	11.68	11.57	11.64	18,263	+0.02(+0.13%)
Aug 07, 2012	11.66	11.76	11.61	11.63	120,948	+0.02(+0.20%)
Aug 06, 2012	11.65	11.72	11.60	11.60	48,255	-0.03(-0.26%)
Aug 03, 2012	11.57	11.72	11.57	11.63	98,829	+0.14(+1.20%)
Aug 02, 2012	11.36	11.57	11.36	11.50	25,012	+0.02(+0.13%)
Aug 01, 2012	11.68	11.70	11.48	11.48	76,881	-0.20(-1.71%)
Jul 31, 2012	11.48	11.70	11.48	11.68	122,672	+0.15(+1.33%)
Jul 30, 2012	11.56	11.60	11.44	11.53	26,270	-0.04(-0.33%)
Jul 27, 2012	11.54	11.60	11.44	11.57	45,440	+0.09(+0.80%)
Jul 26, 2012	11.57	11.57	11.36	11.47	41,770	+0.02(+0.13%)
Jul 25, 2012	11.40	11.57	11.40	11.46	26,308	+0.15(+1.36%)
Jul 24, 2012	11.50	11.53	11.27	11.30	46,710	-0.15(-1.34%)
Jul 23, 2012	11.30	11.57	11.30	11.46	25,364	+0.04(+0.34%)
Jul 20, 2012	11.40	11.52	11.40	11.42	31,839	-0.08(-0.67%)
Jul 19, 2012	11.75	11.78	11.49	11.50	30,659	-0.26(-2.21%)
Jul 18, 2012	11.76	11.79	11.70	11.76	45,470	-0.04(-0.32%)
Jul 17, 2012	11.79	11.83	11.70	11.79	17,013	+0.05(+0.39%)
Jul 16, 2012	11.73	11.87	11.73	11.75	8,534	-0.04(-0.32%)
Jul 13, 2012	11.70	11.94	11.69	11.79	78,419	+0.11(+0.98%)
Jul 12, 2012	11.72	11.72	11.63	11.67	25,164	-0.08(-0.72%)
Jul 11, 2012	11.75	11.79	11.71	11.76	61,625	+0.00(+0.00%)
Jul 10, 2012	11.76	11.79	11.71	11.76	22,108	+0.01(+0.07%)
Jul 09, 2012	11.67	11.76	11.58	11.75	12,993	+0.00(+0.00%)
Jul 06, 2012	11.68	11.79	11.68	11.75	20,519	-0.08(-0.71%)
Jul 05, 2012	11.91	11.91	11.79	11.83	24,437	-0.11(-0.96%)
Jul 03, 2012	11.77	11.95	11.73	11.95	25,244	+0.15(+1.30%)
Jul 02, 2012	11.79	11.83	11.65	11.79	80,693	+0.00(+0.00%)
Jun 29, 2012	11.79	12.00	11.71	11.79	96,407	+0.09(+0.79%)
Jun 28, 2012	11.65	11.71	11.46	11.70	22,182	-0.04(-0.33%)
Jun 27, 2012	11.57	11.76	11.50	11.74	36,094	+0.15(+1.32%)
Jun 26, 2012	11.66	11.76	11.50	11.59	47,356	-0.09(-0.79%)
Jun 25, 2012	11.43	11.73	11.43	11.68	20,151	+0.02(+0.20%)
Jun 22, 2012	11.70	11.76	11.52	11.66	397,831	+0.02(+0.20%)
Jun 21, 2012	11.76	11.77	11.59	11.63	39,572	-0.11(-0.98%)
Jun 20, 2012	11.72	11.78	11.62	11.75	59,236	+0.03(+0.26%)
Jun 19, 2012	11.63	11.73	11.63	11.72	117,198	+0.11(+0.92%)
Jun 18, 2012	11.50	11.66	11.50	11.61	50,003	-0.03(-0.26%)
Jun 15, 2012	11.66	11.88	11.58	11.64	148,646	-0.07(-0.59%)
Jun 14, 2012	11.52	11.74	11.45	11.71	38,901	+0.34(+3.03%)
Jun 13, 2012	11.51	11.62	11.34	11.37	71,033	-0.13(-1.13%)
Jun 12, 2012	11.41	11.50	11.28	11.50	25,736	+0.20(+1.75%)
Jun 11, 2012	11.69	11.71	11.28	11.30	56,963	-0.38(-3.26%)
Jun 08, 2012	11.52	11.69	11.52	11.68	34,734	+0.12(+1.05%)
Jun 07, 2012	11.76	11.76	11.42	11.56	51,338	-0.10(-0.85%)
Jun 06, 2012	11.61	11.69	11.52	11.66	58,122	+0.18(+1.53%)
Jun 05, 2012	11.32	11.61	11.20	11.48	43,583	+0.06(+0.53%)
Jun 04, 2012	11.40	11.56	11.32	11.42	23,610	+0.08(+0.67%)

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.