Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.50	12.56	12.25	12.45	149,649	+0.09(+0.73%)
Aug 30, 2012	12.64	12.64	12.35	12.36	134,945	-0.33(-2.57%)
Aug 29, 2012	12.60	12.74	12.43	12.68	163,071	+0.15(+1.16%)
Aug 27, 2012	12.69	12.69	12.47	12.54	111,506	-0.06(-0.50%)
Aug 24, 2012	12.22	12.73	12.22	12.60	498,182	+0.32(+2.58%)
Aug 23, 2012	12.44	12.48	12.25	12.29	203,705	-0.16(-1.31%)
Aug 22, 2012	12.53	12.53	12.34	12.45	128,613	-0.05(-0.44%)
Aug 21, 2012	12.70	12.77	12.45	12.50	121,628	-0.17(-1.36%)
Aug 20, 2012	12.57	12.69	12.45	12.68	127,991	+0.07(+0.58%)
Aug 17, 2012	12.57	12.69	12.54	12.60	228,191	+0.01(+0.07%)
Aug 16, 2012	12.37	12.61	12.31	12.59	290,757	+0.24(+1.98%)
Aug 15, 2012	12.12	12.46	12.06	12.35	250,979	+0.23(+1.87%)
Aug 14, 2012	12.19	12.26	12.02	12.12	275,062	-0.02(-0.19%)
Aug 13, 2012	12.12	12.20	11.89	12.14	103,060	-0.02(-0.19%)
Aug 10, 2012	12.53	12.60	12.10	12.17	96,929	-0.37(-2.97%)
Aug 09, 2012	12.42	12.67	12.30	12.54	257,109	+0.06(+0.51%)
Aug 08, 2012	12.30	12.49	12.29	12.48	165,107	+0.05(+0.44%)
Aug 07, 2012	12.41	12.54	12.33	12.42	299,278	+0.06(+0.51%)
Aug 06, 2012	12.38	12.70	12.23	12.36	594,637	-0.04(-0.29%)
Aug 03, 2012	12.00	12.49	12.00	12.39	184,644	+0.62(+5.23%)
Aug 02, 2012	11.97	12.05	11.70	11.78	318,583	-0.26(-2.18%)
Aug 01, 2012	12.09	12.23	11.98	12.04	574,427	+0.02(+0.15%)
Jul 31, 2012	11.71	12.06	11.61	12.02	467,529	+0.24(+2.00%)
Jul 30, 2012	11.51	11.87	11.51	11.79	274,058	+0.28(+2.44%)
Jul 27, 2012	11.57	11.82	11.26	11.51	651,700	+0.04(+0.32%)
Jul 26, 2012	10.72	11.51	10.62	11.47	681,646	+0.76(+7.11%)
Jul 25, 2012	10.80	10.80	10.54	10.71	168,509	+0.04(+0.34%)
Jul 24, 2012	11.13	11.30	10.59	10.67	189,934	-0.40(-3.60%)
Jul 23, 2012	11.10	11.24	10.85	11.07	174,291	-0.31(-2.71%)
Jul 20, 2012	11.71	11.80	11.29	11.38	351,142	-0.45(-3.83%)
Jul 19, 2012	11.89	12.03	11.79	11.83	212,175	+0.04(+0.31%)
Jul 18, 2012	11.64	11.84	11.40	11.80	610,324	+0.19(+1.64%)
Jul 17, 2012	11.75	11.87	11.60	11.61	222,350	-0.07(-0.62%)
Jul 16, 2012	11.72	11.81	11.62	11.68	249,301	-0.13(-1.08%)
Jul 13, 2012	11.67	11.95	11.62	11.80	229,757	+0.18(+1.56%)
Jul 12, 2012	11.70	11.70	11.40	11.62	217,551	-0.15(-1.31%)
Jul 11, 2012	11.72	11.82	11.68	11.78	173,061	+0.11(+0.93%)
Jul 10, 2012	12.09	12.27	11.61	11.67	296,852	-0.26(-2.20%)
Jul 09, 2012	12.23	12.31	11.91	11.93	374,058	-0.36(-2.95%)
Jul 06, 2012	12.29	12.45	12.21	12.29	134,328	-0.16(-1.31%)
Jul 05, 2012	12.46	12.57	12.42	12.46	244,938	-0.01(-0.07%)
Jul 03, 2012	12.38	12.71	12.33	12.47	384,815	+0.09(+0.73%)
Jul 02, 2012	12.36	12.66	12.18	12.38	655,453	+0.02(+0.15%)
Jun 29, 2012	11.61	12.40	11.27	12.36	758,804	+1.01(+8.87%)
Jun 28, 2012	10.72	11.36	10.70	11.35	487,522	+0.59(+5.48%)
Jun 27, 2012	10.56	10.92	10.45	10.76	308,950	+0.26(+2.50%)
Jun 26, 2012	10.33	10.53	10.26	10.50	349,303	+0.19(+1.85%)
Jun 25, 2012	10.33	10.41	10.23	10.31	302,813	-0.21(-1.98%)
Jun 22, 2012	10.46	10.56	10.32	10.52	1,348,814	+0.11(+1.05%)
Jun 21, 2012	10.65	10.65	10.32	10.41	374,758	-0.15(-1.37%)
Jun 20, 2012	10.59	10.61	10.30	10.55	449,870	-0.07(-0.68%)
Jun 19, 2012	10.26	10.67	10.14	10.63	486,334	+0.45(+4.46%)
Jun 18, 2012	10.36	10.44	10.10	10.17	500,434	-0.28(-2.69%)
Jun 15, 2012	10.54	10.56	10.42	10.45	435,116	-0.13(-1.20%)
Jun 14, 2012	10.43	10.62	10.33	10.58	235,233	+0.18(+1.74%)
Jun 13, 2012	10.74	10.74	10.30	10.40	386,290	-0.39(-3.61%)
Jun 12, 2012	10.80	11.02	10.59	10.79	236,140	+0.04(+0.34%)
Jun 11, 2012	11.18	11.27	10.74	10.75	313,073	-0.26(-2.39%)
Jun 08, 2012	10.74	11.05	10.57	11.02	206,845	+0.23(+2.10%)
Jun 07, 2012	11.20	11.20	10.64	10.79	386,798	-0.10(-0.92%)
Jun 06, 2012	10.98	11.12	10.81	10.89	634,553	-0.03(-0.25%)
Jun 05, 2012	10.64	10.95	10.60	10.92	291,049	+0.22(+2.03%)
Jun 04, 2012	11.10	11.16	10.56	10.70	1,353,517	-0.34(-3.12%)
Jun 01, 2012	11.16	11.41	10.86	11.04	484,344	-0.46(-4.02%)
May 31, 2012	11.51	11.70	11.23	11.51	484,676	+0.05(+0.40%)
May 30, 2012	11.50	11.66	11.45	11.46	813,384	-0.19(-1.63%)
May 29, 2012	11.66	11.82	11.51	11.65	650,830	+0.15(+1.34%)
May 25, 2012	11.47	11.53	11.37	11.50	296,027	+0.00(+0.00%)
May 24, 2012	11.58	11.60	11.23	11.50	245,271	+0.05(+0.40%)
May 23, 2012	11.32	11.51	11.00	11.45	1,868,931	+0.05(+0.40%)
May 22, 2012	11.69	11.74	11.36	11.41	364,085	-0.31(-2.63%)
May 21, 2012	11.51	11.75	11.32	11.71	413,912	+0.23(+1.97%)
May 18, 2012	11.45	11.64	11.35	11.49	259,996	+0.10(+0.88%)
May 17, 2012	11.91	11.94	11.33	11.39	272,525	-0.47(-3.98%)
May 16, 2012	12.35	12.70	11.84	11.86	204,300	-0.44(-3.61%)
May 15, 2012	11.99	12.35	11.98	12.30	295,955	+0.29(+2.41%)

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.