Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.47	11.61	11.14	11.51	92,352	+0.14(+1.23%)
Aug 30, 2012	11.77	11.81	11.35	11.37	79,396	-0.41(-3.48%)
Aug 29, 2012	11.80	12.00	11.73	11.78	109,808	+0.11(+0.94%)
Aug 27, 2012	11.56	11.79	11.36	11.67	104,190	+0.10(+0.86%)
Aug 24, 2012	11.43	11.65	11.19	11.57	142,466	+0.08(+0.70%)
Aug 23, 2012	11.43	11.50	11.18	11.49	97,269	+0.06(+0.52%)
Aug 22, 2012	11.32	11.50	10.99	11.43	119,122	+0.12(+1.06%)
Aug 21, 2012	11.26	11.39	11.15	11.31	230,157	+0.12(+1.07%)
Aug 20, 2012	11.24	11.25	11.05	11.19	102,748	-0.11(-0.97%)
Aug 17, 2012	11.28	11.47	11.17	11.30	100,924	+0.02(+0.18%)
Aug 16, 2012	10.94	11.28	10.86	11.28	106,141	+0.31(+2.83%)
Aug 15, 2012	10.79	10.98	10.77	10.97	118,179	+0.21(+1.95%)
Aug 14, 2012	10.50	10.76	10.26	10.76	143,477	+0.26(+2.48%)
Aug 13, 2012	10.54	10.60	10.14	10.50	316,136	-0.10(-0.94%)
Aug 10, 2012	10.85	11.15	10.56	10.60	146,128	-0.40(-3.64%)
Aug 09, 2012	9.830	11.32	9.260	11.00	1,222,535	-2.13(-16.22%)
Aug 08, 2012	12.63	13.29	12.30	13.13	355,273	+0.50(+3.96%)
Aug 07, 2012	12.88	12.88	12.57	12.63	75,467	-0.19(-1.48%)
Aug 06, 2012	12.68	12.95	12.58	12.82	74,281	+0.19(+1.50%)
Aug 03, 2012	12.77	12.80	12.57	12.63	83,734	+0.00(+0.00%)
Aug 02, 2012	12.71	12.84	12.54	12.63	106,298	-0.09(-0.71%)
Aug 01, 2012	12.99	13.17	12.65	12.72	72,383	-0.31(-2.38%)
Jul 31, 2012	12.69	13.09	12.60	13.03	99,108	+0.35(+2.76%)
Jul 30, 2012	12.57	12.75	12.49	12.68	46,342	+0.09(+0.71%)
Jul 27, 2012	12.45	12.73	12.33	12.59	48,306	+0.24(+1.94%)
Jul 26, 2012	12.73	12.73	12.30	12.35	53,491	-0.30(-2.37%)
Jul 25, 2012	12.52	12.75	12.43	12.65	66,022	+0.19(+1.52%)
Jul 24, 2012	12.51	12.59	12.28	12.46	72,977	-0.05(-0.40%)
Jul 23, 2012	12.29	12.54	12.21	12.51	45,216	+0.05(+0.40%)
Jul 20, 2012	12.63	12.65	12.06	12.46	160,648	-0.25(-1.97%)
Jul 19, 2012	12.66	12.76	12.56	12.71	36,087	+0.04(+0.32%)
Jul 18, 2012	12.70	12.90	12.60	12.67	48,998	-0.03(-0.24%)
Jul 17, 2012	12.81	12.88	12.50	12.70	38,149	-0.09(-0.70%)
Jul 16, 2012	13.40	13.56	12.63	12.79	78,457	-0.71(-5.26%)
Jul 13, 2012	13.65	13.78	13.45	13.50	37,959	-0.12(-0.88%)
Jul 12, 2012	13.35	13.69	13.21	13.62	55,321	+0.16(+1.19%)
Jul 11, 2012	13.54	13.54	13.20	13.46	68,453	-0.10(-0.74%)
Jul 10, 2012	13.70	13.79	13.38	13.56	34,656	-0.06(-0.44%)
Jul 09, 2012	13.58	13.74	13.50	13.62	48,999	-0.02(-0.15%)
Jul 06, 2012	14.00	14.14	13.61	13.64	57,797	-0.55(-3.88%)
Jul 05, 2012	14.00	14.28	13.97	14.19	93,793	+0.10(+0.71%)
Jul 03, 2012	13.91	14.09	13.91	14.09	108,862	+0.14(+1.00%)
Jul 02, 2012	13.78	13.99	13.71	13.95	100,357	+0.11(+0.79%)
Jun 29, 2012	13.49	13.89	13.38	13.84	52,295	+0.61(+4.61%)
Jun 28, 2012	13.46	13.59	13.08	13.23	37,836	-0.34(-2.51%)
Jun 27, 2012	13.38	13.66	13.38	13.57	23,885	+0.19(+1.42%)
Jun 26, 2012	13.48	13.53	13.28	13.38	35,382	-0.10(-0.74%)
Jun 25, 2012	13.57	13.75	13.25	13.48	55,999	-0.19(-1.39%)
Jun 22, 2012	13.23	13.67	13.00	13.67	230,088	+0.47(+3.56%)
Jun 21, 2012	13.69	13.74	13.10	13.20	72,204	-0.53(-3.86%)
Jun 20, 2012	13.90	13.90	13.53	13.73	92,681	-0.13(-0.94%)
Jun 19, 2012	13.83	14.00	13.77	13.86	91,804	+0.01(+0.07%)
Jun 18, 2012	13.85	14.00	13.71	13.85	92,811	-0.04(-0.29%)
Jun 15, 2012	13.57	13.98	13.54	13.89	110,134	+0.32(+2.36%)
Jun 14, 2012	13.82	13.84	13.41	13.57	104,042	-0.29(-2.09%)
Jun 13, 2012	13.92	14.29	13.77	13.86	136,007	-0.13(-0.93%)
Jun 12, 2012	13.95	14.14	13.72	13.99	62,899	+0.07(+0.50%)
Jun 11, 2012	14.00	14.69	13.91	13.92	229,479	+0.03(+0.22%)
Jun 08, 2012	13.88	13.99	13.76	13.89	91,222	+0.05(+0.36%)
Jun 07, 2012	13.82	14.04	13.82	13.84	147,690	+0.10(+0.73%)
Jun 06, 2012	14.00	14.06	13.64	13.74	89,698	-0.18(-1.29%)
Jun 05, 2012	13.77	13.99	13.77	13.92	57,211	+0.07(+0.51%)
Jun 04, 2012	14.00	14.06	13.68	13.85	72,074	-0.12(-0.86%)

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.