Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.98	12.10	11.77	11.82	531,525	-0.10(-0.80%)
Aug 30, 2012	11.94	11.98	11.77	11.92	493,880	-0.07(-0.55%)
Aug 29, 2012	12.04	12.18	11.77	11.99	573,985	+0.10(+0.80%)
Aug 27, 2012	11.88	12.02	11.88	11.89	486,017	+0.03(+0.25%)
Aug 24, 2012	11.75	11.88	11.75	11.86	271,338	+0.07(+0.62%)
Aug 23, 2012	11.82	11.83	11.72	11.79	412,161	-0.06(-0.50%)
Aug 22, 2012	11.77	11.88	11.54	11.85	258,955	+0.08(+0.69%)
Aug 21, 2012	11.78	11.89	11.74	11.77	553,410	-0.01(-0.12%)
Aug 20, 2012	11.79	11.90	11.70	11.78	374,174	-0.06(-0.50%)
Aug 17, 2012	11.82	11.90	11.73	11.84	338,623	-0.01(-0.06%)
Aug 16, 2012	11.74	11.97	11.74	11.85	436,237	+0.09(+0.75%)
Aug 15, 2012	11.58	11.77	11.53	11.76	570,075	+0.18(+1.52%)
Aug 14, 2012	11.91	11.93	11.57	11.58	686,152	-0.26(-2.17%)
Aug 13, 2012	11.93	11.97	11.69	11.84	275,421	-0.08(-0.68%)
Aug 10, 2012	11.91	11.96	11.83	11.92	239,343	-0.04(-0.31%)
Aug 09, 2012	12.04	12.08	11.90	11.96	289,502	-0.08(-0.67%)
Aug 08, 2012	11.85	12.07	11.80	12.04	444,227	+0.18(+1.55%)
Aug 07, 2012	11.81	11.98	11.73	11.85	389,556	+0.07(+0.56%)
Aug 06, 2012	11.72	11.84	11.64	11.79	222,257	+0.12(+1.01%)
Aug 03, 2012	11.61	11.75	11.38	11.67	567,451	+0.26(+2.32%)
Aug 02, 2012	11.54	11.59	11.26	11.41	799,141	-0.22(-1.89%)
Aug 01, 2012	11.74	11.80	11.54	11.63	573,357	-0.07(-0.63%)
Jul 31, 2012	11.79	11.85	11.68	11.70	1,015,246	-0.11(-0.93%)
Jul 30, 2012	11.88	11.95	11.76	11.81	470,729	-0.08(-0.68%)
Jul 27, 2012	11.72	11.92	11.60	11.89	395,769	+0.26(+2.27%)
Jul 26, 2012	11.65	11.67	11.43	11.63	570,786	+0.12(+1.02%)
Jul 25, 2012	11.61	11.61	11.47	11.51	793,498	-0.08(-0.70%)
Jul 24, 2012	11.56	11.64	11.41	11.59	946,229	+0.04(+0.32%)
Jul 23, 2012	11.57	11.64	11.53	11.55	403,616	-0.14(-1.19%)
Jul 20, 2012	11.63	11.77	11.54	11.69	516,428	-0.01(-0.13%)
Jul 19, 2012	11.72	11.77	11.63	11.71	477,351	+0.00(+0.00%)
Jul 18, 2012	11.73	11.83	11.71	11.71	265,613	-0.09(-0.75%)
Jul 17, 2012	11.68	11.90	11.59	11.79	342,250	+0.14(+1.20%)
Jul 16, 2012	11.70	11.81	11.62	11.65	418,022	-0.08(-0.69%)
Jul 13, 2012	11.18	11.77	11.18	11.74	572,468	+0.21(+1.78%)
Jul 12, 2012	11.75	11.82	11.24	11.53	1,233,062	-0.62(-5.08%)
Jul 11, 2012	12.04	12.16	11.79	12.15	427,767	+0.13(+1.10%)
Jul 10, 2012	12.15	12.32	11.92	12.01	932,247	-0.20(-1.62%)
Jul 09, 2012	12.26	12.32	12.10	12.21	378,599	-0.04(-0.30%)
Jul 06, 2012	12.27	12.30	12.13	12.25	348,122	-0.11(-0.89%)
Jul 05, 2012	12.43	12.46	12.32	12.36	423,414	-0.08(-0.65%)
Jul 03, 2012	12.35	12.65	12.32	12.44	147,157	+0.07(+0.53%)
Jul 02, 2012	12.37	12.52	12.22	12.37	383,197	+0.03(+0.24%)
Jun 29, 2012	12.35	12.37	12.22	12.35	409,995	+0.22(+1.81%)
Jun 28, 2012	12.05	12.13	11.88	12.13	1,110,592	+0.01(+0.06%)
Jun 27, 2012	12.07	12.14	11.97	12.12	691,199	+0.12(+1.04%)
Jun 26, 2012	11.98	12.06	11.80	11.99	764,101	+0.07(+0.55%)
Jun 25, 2012	11.99	11.99	11.82	11.93	1,546,459	-0.18(-1.45%)
Jun 22, 2012	11.93	12.27	11.93	12.10	2,573,720	+0.19(+1.59%)
Jun 21, 2012	12.21	12.27	11.89	11.91	2,326,809	-0.31(-2.51%)
Jun 20, 2012	11.78	12.31	11.78	12.22	1,077,925	+0.42(+3.59%)
Jun 19, 2012	11.61	11.84	11.48	11.80	547,996	+0.22(+1.89%)
Jun 18, 2012	11.59	11.65	11.47	11.58	595,820	-0.03(-0.25%)
Jun 15, 2012	11.50	11.68	11.47	11.61	639,535	+0.09(+0.76%)
Jun 14, 2012	11.57	11.63	11.41	11.52	302,104	-0.02(-0.19%)
Jun 13, 2012	11.54	11.72	11.48	11.54	626,673	+0.00(+0.00%)
Jun 12, 2012	11.42	11.63	11.29	11.54	492,078	+0.18(+1.54%)
Jun 11, 2012	11.62	11.66	11.34	11.37	393,556	-0.19(-1.64%)
Jun 08, 2012	11.23	11.56	11.23	11.56	392,948	+0.26(+2.33%)
Jun 07, 2012	11.78	11.78	11.28	11.29	796,102	-0.24(-2.09%)
Jun 06, 2012	11.59	11.59	11.37	11.53	549,977	+0.28(+2.47%)
Jun 05, 2012	11.39	11.54	11.21	11.26	957,952	-0.19(-1.66%)
Jun 04, 2012	11.16	11.49	10.45	11.45	608,586	-0.16(-1.39%)

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.