Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.92	11.97	11.89	11.92	12,080	-0.06(-0.50%)
Aug 30, 2012	12.02	12.05	11.95	11.98	9,539	-0.09(-0.75%)
Aug 29, 2012	11.99	12.11	11.99	12.07	14,834	+0.13(+1.09%)
Aug 27, 2012	11.85	12.06	11.85	11.94	21,435	+0.06(+0.51%)
Aug 24, 2012	11.84	12.00	11.75	11.88	45,559	-0.02(-0.17%)
Aug 23, 2012	12.03	12.06	11.87	11.90	20,690	-0.09(-0.75%)
Aug 22, 2012	12.00	12.01	11.95	11.99	13,724	-0.05(-0.42%)
Aug 21, 2012	11.97	12.14	11.97	12.04	25,631	-0.01(-0.09%)
Aug 20, 2012	12.12	12.12	11.90	12.05	58,369	-0.07(-0.57%)
Aug 17, 2012	12.02	12.15	12.02	12.12	15,893	+0.08(+0.66%)
Aug 16, 2012	11.94	12.16	11.93	12.04	65,541	+0.17(+1.43%)
Aug 15, 2012	12.03	12.03	11.76	11.87	44,570	-0.14(-1.17%)
Aug 14, 2012	12.04	12.12	11.85	12.01	34,644	-0.03(-0.25%)
Aug 13, 2012	12.09	12.15	11.94	12.04	14,316	-0.12(-0.99%)
Aug 10, 2012	11.84	12.24	11.84	12.16	39,096	+0.17(+1.42%)
Aug 09, 2012	11.87	12.16	11.85	11.99	35,698	+0.06(+0.51%)
Aug 08, 2012	11.85	11.95	11.67	11.93	28,387	+0.02(+0.16%)
Aug 07, 2012	11.79	12.16	11.79	11.91	21,273	+0.08(+0.68%)
Aug 06, 2012	11.84	12.00	11.77	11.83	27,335	-0.06(-0.50%)
Aug 03, 2012	12.02	12.08	11.83	11.89	30,597	-0.10(-0.83%)
Aug 02, 2012	12.07	12.15	11.89	11.99	46,902	-0.09(-0.75%)
Aug 01, 2012	12.05	12.27	12.02	12.08	56,982	+0.06(+0.50%)
Jul 31, 2012	11.91	12.02	11.91	12.02	31,881	+0.06(+0.50%)
Jul 30, 2012	11.90	12.08	11.89	11.96	35,439	+0.01(+0.08%)
Jul 27, 2012	11.84	11.95	11.80	11.95	38,091	+0.07(+0.59%)
Jul 26, 2012	11.81	12.00	11.77	11.88	34,583	+0.12(+1.02%)
Jul 25, 2012	11.61	11.78	11.59	11.76	33,697	+0.10(+0.86%)
Jul 24, 2012	11.73	11.77	11.60	11.66	31,908	-0.14(-1.19%)
Jul 23, 2012	11.73	11.83	11.71	11.80	16,745	-0.05(-0.42%)
Jul 20, 2012	11.82	11.87	11.75	11.85	29,173	-0.02(-0.17%)
Jul 19, 2012	11.71	11.89	11.62	11.87	27,133	+0.12(+1.02%)
Jul 18, 2012	11.61	11.75	11.55	11.75	36,875	+0.10(+0.86%)
Jul 17, 2012	11.52	11.75	11.47	11.65	32,458	+0.11(+0.95%)
Jul 16, 2012	11.43	11.57	11.40	11.54	14,436	+0.06(+0.52%)
Jul 13, 2012	11.54	11.59	11.42	11.48	15,238	-0.06(-0.52%)
Jul 12, 2012	11.37	11.77	11.28	11.54	28,454	+0.00(+0.00%)
Jul 11, 2012	11.48	11.63	11.48	11.54	29,146	+0.00(+0.00%)
Jul 10, 2012	11.41	11.54	11.37	11.54	30,734	+0.10(+0.87%)
Jul 09, 2012	11.48	11.50	11.38	11.44	38,106	+0.00(+0.00%)
Jul 06, 2012	11.38	11.46	11.33	11.44	31,255	+0.00(+0.00%)
Jul 05, 2012	11.39	11.48	11.39	11.44	26,714	-0.01(-0.09%)
Jul 03, 2012	11.36	11.51	11.36	11.45	10,162	+0.09(+0.79%)
Jul 02, 2012	11.34	11.50	11.34	11.36	70,298	+0.12(+1.07%)
Jun 29, 2012	11.16	11.25	11.13	11.24	31,116	+0.15(+1.35%)
Jun 28, 2012	11.04	11.12	10.96	11.09	37,371	+0.01(+0.09%)
Jun 27, 2012	11.07	11.16	11.03	11.08	34,475	+0.02(+0.18%)
Jun 26, 2012	11.28	11.28	11.03	11.06	40,433	-0.18(-1.60%)
Jun 25, 2012	11.29	11.35	11.15	11.24	52,956	-0.20(-1.75%)
Jun 22, 2012	11.36	11.50	11.36	11.44	7,021	+0.04(+0.35%)
Jun 21, 2012	11.42	11.50	11.34	11.40	20,661	+0.04(+0.35%)
Jun 20, 2012	11.34	11.39	11.28	11.36	14,532	-0.01(-0.09%)
Jun 19, 2012	11.21	11.42	11.21	11.37	26,134	+0.17(+1.52%)
Jun 18, 2012	11.11	11.20	11.11	11.20	13,506	+0.02(+0.18%)
Jun 15, 2012	11.13	11.20	11.09	11.18	14,518	+0.03(+0.27%)
Jun 14, 2012	11.10	11.16	11.00	11.15	14,427	+0.06(+0.59%)
Jun 13, 2012	11.11	11.11	10.91	11.09	20,426	-0.01(-0.14%)
Jun 12, 2012	11.13	11.18	11.00	11.10	14,165	-0.06(-0.54%)
Jun 11, 2012	11.31	11.35	11.15	11.16	19,940	-0.14(-1.24%)
Jun 08, 2012	11.15	11.30	11.11	11.30	24,047	+0.11(+0.98%)
Jun 07, 2012	11.08	11.25	11.08	11.19	22,143	+0.10(+0.90%)
Jun 06, 2012	11.02	11.25	11.01	11.09	13,390	+0.08(+0.73%)
Jun 05, 2012	10.95	11.17	10.91	11.01	14,705	+0.01(+0.09%)
Jun 04, 2012	11.00	11.19	10.90	11.00	23,572	-0.04(-0.38%)

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.