Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.28	12.30	12.18	12.22	50,146	-0.02(-0.18%)
Aug 30, 2012	12.26	12.31	12.17	12.25	47,159	-0.01(-0.09%)
Aug 29, 2012	12.08	12.29	12.08	12.26	38,814	+0.18(+1.51%)
Aug 27, 2012	12.08	12.12	11.97	12.08	73,923	+0.04(+0.35%)
Aug 24, 2012	11.92	12.12	11.84	12.03	96,360	+0.11(+0.92%)
Aug 23, 2012	11.80	11.92	11.80	11.92	45,083	+0.12(+1.02%)
Aug 22, 2012	11.98	12.04	11.70	11.80	86,301	-0.17(-1.42%)
Aug 21, 2012	11.98	12.03	11.93	11.97	50,587	+0.03(+0.27%)
Aug 20, 2012	11.90	11.95	11.86	11.94	54,448	+0.08(+0.69%)
Aug 17, 2012	11.91	11.91	11.81	11.86	46,221	-0.02(-0.14%)
Aug 16, 2012	11.87	11.92	11.84	11.87	28,899	+0.06(+0.51%)
Aug 15, 2012	11.83	11.84	11.76	11.81	39,666	+0.04(+0.33%)
Aug 14, 2012	11.75	11.78	11.64	11.78	26,141	+0.07(+0.61%)
Aug 13, 2012	11.66	11.70	11.62	11.70	35,330	-0.05(-0.47%)
Aug 10, 2012	12.07	12.09	11.68	11.76	96,367	-0.30(-2.45%)
Aug 09, 2012	12.14	12.14	12.01	12.05	40,566	-0.06(-0.50%)
Aug 08, 2012	12.07	12.12	12.03	12.12	29,046	+0.11(+0.91%)
Aug 07, 2012	11.95	12.06	11.91	12.01	48,842	+0.15(+1.29%)
Aug 06, 2012	11.98	11.98	11.81	11.85	31,609	-0.04(-0.37%)
Aug 03, 2012	11.98	12.28	11.78	11.90	51,609	+0.00(+0.00%)
Aug 02, 2012	12.02	12.02	11.85	11.90	47,107	-0.05(-0.46%)
Aug 01, 2012	11.99	12.06	11.94	11.95	50,243	+0.00(+0.00%)
Jul 31, 2012	11.90	11.95	11.81	11.95	102,194	+0.07(+0.55%)
Jul 30, 2012	11.88	11.91	11.81	11.89	126,587	+0.01(+0.12%)
Jul 27, 2012	11.83	11.92	11.75	11.87	253,195	+0.07(+0.58%)
Jul 26, 2012	11.68	11.89	11.68	11.80	68,036	+0.04(+0.37%)
Jul 25, 2012	11.64	11.80	11.62	11.76	61,878	+0.14(+1.22%)
Jul 24, 2012	11.66	11.72	11.51	11.62	80,227	-0.04(-0.37%)
Jul 23, 2012	11.83	11.84	11.58	11.66	73,987	-0.06(-0.51%)
Jul 20, 2012	11.92	11.98	11.70	11.72	164,197	-0.16(-1.34%)
Jul 19, 2012	11.86	11.92	11.81	11.88	38,297	+0.02(+0.16%)
Jul 18, 2012	11.87	11.96	11.75	11.86	78,291	+0.04(+0.30%)
Jul 17, 2012	11.86	11.87	11.76	11.83	75,821	+0.04(+0.37%)
Jul 16, 2012	11.88	11.90	11.76	11.78	37,536	-0.03(-0.28%)
Jul 13, 2012	11.92	11.93	11.77	11.81	56,137	-0.04(-0.37%)
Jul 12, 2012	12.02	12.02	11.84	11.86	51,583	-0.17(-1.41%)
Jul 11, 2012	12.07	12.16	11.92	12.03	70,080	-0.04(-0.36%)
Jul 10, 2012	12.14	12.24	12.03	12.07	84,496	-0.13(-1.08%)
Jul 09, 2012	12.21	12.40	12.16	12.20	50,290	-0.01(-0.09%)
Jul 06, 2012	12.13	12.31	12.10	12.21	26,576	+0.14(+1.13%)
Jul 05, 2012	12.12	12.13	12.05	12.08	33,841	+0.02(+0.18%)
Jul 03, 2012	12.05	12.11	12.02	12.05	24,453	+0.04(+0.36%)
Jul 02, 2012	11.91	12.04	11.91	12.01	49,832	+0.14(+1.20%)
Jun 29, 2012	11.87	11.87	11.75	11.87	82,719	+0.12(+1.02%)
Jun 28, 2012	11.67	11.76	11.65	11.75	28,629	+0.12(+1.02%)
Jun 27, 2012	11.62	11.66	11.60	11.63	46,460	+0.06(+0.49%)
Jun 26, 2012	11.48	11.60	11.48	11.57	55,505	+0.05(+0.43%)
Jun 25, 2012	11.49	11.55	11.46	11.52	37,200	+0.04(+0.33%)
Jun 22, 2012	11.58	11.59	11.48	11.49	37,600	-0.11(-0.94%)
Jun 21, 2012	11.38	11.60	11.37	11.60	46,552	+0.24(+2.12%)
Jun 20, 2012	11.37	11.37	11.23	11.35	29,495	+0.05(+0.44%)
Jun 19, 2012	11.42	11.45	11.28	11.31	27,128	-0.04(-0.34%)
Jun 18, 2012	11.43	11.47	11.32	11.34	45,274	-0.13(-1.10%)
Jun 15, 2012	11.43	11.56	11.39	11.47	49,844	+0.04(+0.34%)
Jun 14, 2012	11.50	11.50	11.35	11.43	37,171	+0.01(+0.05%)
Jun 13, 2012	11.47	11.55	11.43	11.43	18,908	-0.09(-0.76%)
Jun 12, 2012	11.45	11.51	11.39	11.51	24,043	+0.12(+1.02%)
Jun 11, 2012	11.49	11.57	11.31	11.40	31,230	-0.15(-1.34%)
Jun 08, 2012	11.63	11.66	11.50	11.55	30,424	-0.02(-0.19%)
Jun 07, 2012	11.60	11.68	11.54	11.57	28,709	+0.01(+0.05%)
Jun 06, 2012	11.50	11.57	11.43	11.57	38,503	+0.08(+0.67%)
Jun 05, 2012	11.39	11.49	11.28	11.49	43,056	+0.14(+1.20%)
Jun 04, 2012	11.49	11.49	11.31	11.35	43,065	-0.13(-1.14%)

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.