Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012		11.90	11.90	11.90	0	+0.29(+2.50%)
Aug 30, 2012	11.96	11.97	11.49	11.61	242,327	-0.39(-3.25%)
Aug 29, 2012	12.28	12.46	11.96	12.00	251,038	-0.67(-5.29%)
Aug 27, 2012	12.86	13.00	12.67	12.67	96,984	-0.16(-1.25%)
Aug 24, 2012	12.78	13.00	12.63	12.83	353,287	+0.11(+0.86%)
Aug 23, 2012	12.68	12.89	12.68	12.72	319,826	+0.07(+0.55%)
Aug 22, 2012	12.94	12.95	12.56	12.65	221,801	-0.23(-1.79%)
Aug 21, 2012	12.69	13.33	12.68	12.88	621,799	+0.26(+2.06%)
Aug 20, 2012	12.51	12.65	12.49	12.62	304,986	+0.12(+0.96%)
Aug 17, 2012	12.58	12.66	12.47	12.50	346,389	-0.05(-0.40%)
Aug 16, 2012	12.52	12.70	12.48	12.55	776,533	+0.04(+0.32%)
Aug 15, 2012	12.74	12.79	12.47	12.51	285,080	-0.20(-1.57%)
Aug 14, 2012	12.94	12.94	12.69	12.71	496,058	-0.01(-0.08%)
Aug 13, 2012	12.54	12.73	12.54	12.72	221,620	+0.20(+1.60%)
Aug 11, 2012	12.82	12.82	12.51	12.52	328,377	+0.00(+0.00%)
Aug 10, 2012	12.82	12.82	12.51	12.52	328,377	-0.29(-2.26%)
Aug 09, 2012	12.36	12.90	12.27	12.81	655,684	+0.42(+3.39%)
Aug 08, 2012	12.93	12.93	12.31	12.39	321,441	-0.53(-4.10%)
Aug 07, 2012	12.29	12.96	12.22	12.92	996,684	+0.85(+7.04%)
Aug 03, 2012		12.07	12.07	12.07	0	+0.16(+1.34%)
Aug 02, 2012	11.98	12.24	11.87	11.91	1,780,559	-0.09(-0.75%)
Aug 01, 2012	12.02	12.14	11.56	12.00	468,852	-0.04(-0.33%)
Jul 31, 2012	13.00	13.00	11.92	12.04	1,249,082	-0.96(-7.38%)
Jul 30, 2012	12.62	13.09	12.54	13.00	515,260	+0.43(+3.42%)
Jul 27, 2012	12.49	12.63	12.18	12.57	511,814	+0.27(+2.20%)
Jul 26, 2012	11.95	12.37	11.94	12.30	1,029,179	+0.49(+4.15%)
Jul 25, 2012	11.87	11.92	11.65	11.81	690,014	-0.02(-0.17%)
Jul 24, 2012	12.07	12.32	11.56	11.83	820,485	-0.18(-1.50%)
Jul 23, 2012	11.33	12.06	11.17	12.01	881,352	+0.50(+4.34%)
Jul 20, 2012	11.53	11.58	11.32	11.51	552,761	-0.03(-0.26%)
Jul 19, 2012	10.73	11.56	10.73	11.54	1,219,321	+0.94(+8.87%)
Jul 18, 2012	10.49	10.66	10.41	10.60	5,040,956	+0.10(+0.95%)
Jul 17, 2012	10.55	10.55	10.30	10.50	519,248	-0.02(-0.19%)
Jul 16, 2012	10.50	10.73	10.45	10.52	370,476	+0.02(+0.19%)
Jul 13, 2012	10.59	10.78	10.44	10.50	919,872	+0.01(+0.10%)
Jul 12, 2012	10.73	10.84	10.48	10.49	958,790	-0.26(-2.42%)
Jul 11, 2012	11.00	11.07	10.73	10.75	1,240,964	-0.25(-2.27%)
Jul 10, 2012	11.15	11.19	10.84	11.00	1,319,698	-0.22(-1.96%)
Jul 09, 2012	11.17	11.23	11.00	11.22	524,897	+0.10(+0.90%)
Jul 06, 2012	11.06	11.19	10.96	11.12	678,629	-0.06(-0.54%)
Jul 05, 2012	11.14	11.38	10.99	11.18	1,711,413	-0.17(-1.50%)
Jul 04, 2012	10.78	11.35	10.39	11.35	1,339,460	-0.87(-7.12%)
Jul 03, 2012	12.00	12.90	11.83	12.22	1,184,158	+0.47(+4.00%)
Jun 29, 2012		11.75	11.75	11.75	0	+0.09(+0.77%)
Jun 28, 2012	11.70	12.00	11.54	11.66	1,073,558	-0.03(-0.26%)
Jun 27, 2012	11.04	12.10	11.03	11.69	700,447	+0.66(+5.98%)
Jun 26, 2012	11.03	11.25	10.99	11.03	793,654	+0.06(+0.55%)
Jun 25, 2012	11.47	11.55	10.97	10.97	558,659	-0.60(-5.19%)
Jun 22, 2012	11.96	12.01	11.45	11.57	499,766	-0.21(-1.78%)
Jun 21, 2012	12.30	12.35	11.78	11.78	1,162,942	-0.52(-4.23%)
Jun 20, 2012	12.03	12.40	12.03	12.30	635,554	+0.18(+1.49%)
Jun 19, 2012	12.25	12.28	12.03	12.12	1,362,866	-0.07(-0.57%)
Jun 18, 2012	12.18	12.42	11.89	12.19	382,080	+0.01(+0.08%)
Jun 15, 2012	11.85	12.40	11.85	12.18	1,511,452	+0.41(+3.48%)
Jun 14, 2012	12.01	12.12	11.60	11.77	669,662	-0.24(-2.00%)
Jun 13, 2012	12.35	12.35	11.91	12.01	959,922	-0.34(-2.75%)
Jun 12, 2012	12.58	12.63	12.14	12.35	577,170	-0.12(-0.96%)
Jun 11, 2012	12.97	12.97	12.37	12.47	303,533	-0.26(-2.04%)
Jun 08, 2012	12.46	12.94	12.46	12.73	681,682	+0.03(+0.24%)
Jun 07, 2012	12.73	13.04	12.46	12.70	1,210,414	+0.10(+0.79%)
Jun 06, 2012	13.13	13.50	12.52	12.60	1,046,967	-0.38(-2.93%)
Jun 05, 2012	12.28	13.09	12.23	12.98	839,101	+0.69(+5.61%)
Jun 04, 2012	11.97	12.49	11.75	12.29	479,250	+0.30(+2.50%)
Jun 02, 2012	12.00	12.14	11.65	11.99	1,007,300	+0.00(+0.00%)

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.