Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.03	12.06	11.83	12.03	58,006	+0.15(+1.26%)
Aug 30, 2012	11.95	12.07	11.79	11.88	24,388	-0.18(-1.49%)
Aug 29, 2012	11.92	12.22	11.90	12.06	38,102	-0.30(-2.43%)
Aug 27, 2012	12.45	12.45	12.15	12.36	74,952	-0.02(-0.16%)
Aug 24, 2012	12.40	12.45	12.31	12.38	44,513	-0.01(-0.08%)
Aug 23, 2012	12.32	12.50	12.29	12.39	106,986	+0.09(+0.73%)
Aug 22, 2012	12.23	12.30	12.00	12.30	360,370	+0.75(+6.49%)
Aug 21, 2012	11.67	12.00	11.53	11.55	73,246	-0.05(-0.43%)
Aug 20, 2012	11.51	11.66	11.51	11.60	33,406	+0.00(+0.00%)
Aug 17, 2012	11.23	11.60	11.16	11.60	67,620	+0.35(+3.11%)
Aug 16, 2012	11.21	11.34	11.07	11.25	59,927	+0.05(+0.45%)
Aug 15, 2012	11.10	11.20	10.97	11.20	42,824	+0.09(+0.81%)
Aug 14, 2012	11.36	11.36	10.97	11.11	41,985	-0.15(-1.33%)
Aug 13, 2012	11.49	11.50	11.06	11.26	41,729	-0.21(-1.83%)
Aug 10, 2012	11.49	11.50	11.30	11.47	49,500	-0.03(-0.26%)
Aug 09, 2012	11.40	11.57	11.31	11.50	45,834	+0.09(+0.79%)
Aug 08, 2012	11.47	11.51	11.06	11.41	72,316	-0.11(-0.95%)
Aug 07, 2012	11.51	11.61	11.38	11.52	146,767	+0.13(+1.14%)
Aug 06, 2012	11.76	11.76	11.37	11.39	98,299	-0.31(-2.65%)
Aug 03, 2012	11.10	11.74	10.93	11.70	113,300	+0.84(+7.73%)
Aug 02, 2012	10.61	11.04	9.690	10.86	118,420	-0.04(-0.37%)
Aug 01, 2012	11.37	11.47	10.90	10.90	88,903	-0.34(-3.02%)
Jul 31, 2012	11.52	11.53	11.22	11.24	76,283	-0.34(-2.94%)
Jul 30, 2012	11.64	11.80	11.49	11.58	81,839	-0.02(-0.17%)
Jul 27, 2012	11.36	11.71	11.30	11.60	183,085	+0.28(+2.47%)
Jul 26, 2012	11.60	11.63	11.24	11.32	85,464	-0.07(-0.61%)
Jul 25, 2012	11.39	11.48	11.28	11.39	92,063	+0.09(+0.80%)
Jul 24, 2012	11.35	11.35	11.20	11.30	568,214	-0.02(-0.18%)
Jul 23, 2012	11.20	11.42	11.10	11.32	97,283	-0.09(-0.79%)
Jul 20, 2012	11.32	11.45	11.21	11.41	83,862	+0.02(+0.18%)
Jul 19, 2012	11.60	11.65	11.18	11.39	81,420	-0.19(-1.64%)
Jul 18, 2012	11.40	11.65	11.37	11.58	49,837	+0.19(+1.67%)
Jul 17, 2012	11.41	11.62	11.33	11.39	69,012	+0.10(+0.89%)
Jul 16, 2012	11.26	11.35	10.99	11.29	176,344	+0.04(+0.36%)
Jul 13, 2012	10.94	11.44	10.94	11.25	85,755	+0.40(+3.69%)
Jul 12, 2012	10.78	10.92	10.55	10.85	42,660	-0.04(-0.37%)
Jul 11, 2012	11.00	11.06	10.82	10.89	74,468	-0.06(-0.55%)
Jul 10, 2012	11.38	11.38	10.82	10.95	84,188	-0.38(-3.35%)
Jul 09, 2012	11.37	11.50	11.14	11.33	100,228	-0.01(-0.09%)
Jul 06, 2012	11.26	11.65	11.26	11.34	46,316	-0.06(-0.53%)
Jul 05, 2012	11.34	11.58	11.34	11.40	96,863	+0.02(+0.18%)
Jul 03, 2012	11.27	11.39	11.19	11.38	169,599	+0.13(+1.16%)
Jul 02, 2012	10.68	11.26	10.56	11.25	110,360	+0.65(+6.13%)
Jun 29, 2012	10.54	10.84	10.35	10.60	127,344	+0.31(+3.01%)
Jun 28, 2012	10.10	10.38	10.00	10.29	65,781	+0.06(+0.59%)
Jun 27, 2012	10.25	10.51	10.16	10.23	110,612	-0.03(-0.29%)
Jun 26, 2012	10.23	10.57	10.07	10.26	186,086	+0.17(+1.68%)
Jun 25, 2012	10.15	10.40	10.09	10.09	78,796	-0.24(-2.32%)
Jun 22, 2012	10.21	10.42	10.15	10.33	592,346	+0.15(+1.47%)
Jun 21, 2012	10.46	10.47	9.860	10.18	133,345	-0.26(-2.49%)
Jun 20, 2012	10.37	10.60	10.32	10.44	101,502	+0.11(+1.06%)
Jun 19, 2012	10.15	10.40	10.13	10.33	123,182	+0.24(+2.38%)
Jun 18, 2012	10.04	10.24	10.02	10.09	146,641	-0.07(-0.69%)
Jun 15, 2012	10.10	10.26	9.990	10.16	178,672	+0.09(+0.89%)
Jun 14, 2012	9.950	10.28	9.940	10.07	81,905	+0.17(+1.72%)
Jun 13, 2012	9.850	9.950	9.600	9.900	93,748	+0.06(+0.61%)
Jun 12, 2012	10.11	10.11	9.770	9.840	136,967	-0.18(-1.80%)
Jun 11, 2012	10.51	10.58	10.02	10.02	78,902	-0.40(-3.84%)
Jun 08, 2012	10.08	10.55	10.00	10.42	195,608	+0.33(+3.27%)
Jun 07, 2012	9.960	10.10	9.800	10.09	127,631	+0.33(+3.38%)
Jun 06, 2012	9.620	9.760	9.460	9.760	62,983	+0.27(+2.85%)
Jun 05, 2012	9.370	9.589	9.310	9.490	72,392	+0.04(+0.42%)
Jun 04, 2012	9.620	9.670	9.311	9.450	74,641	-0.06(-0.63%)

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.