Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.21	12.25	11.97	12.09	266,127	-0.01(-0.06%)
Aug 30, 2012	12.11	12.19	11.96	12.10	203,751	-0.07(-0.61%)
Aug 29, 2012	11.99	12.22	11.96	12.17	377,453	+0.24(+2.04%)
Aug 27, 2012	12.03	12.06	11.88	11.93	242,239	+0.00(+0.00%)
Aug 24, 2012	11.87	12.03	11.82	11.93	254,796	+0.00(+0.00%)
Aug 23, 2012	12.21	12.24	11.89	11.93	270,416	-0.28(-2.30%)
Aug 22, 2012	12.28	12.41	12.15	12.21	196,037	-0.08(-0.66%)
Aug 21, 2012	12.42	12.58	12.00	12.29	932,026	-0.05(-0.42%)
Aug 20, 2012	12.28	12.45	12.16	12.34	350,100	+0.04(+0.30%)
Aug 17, 2012	12.18	12.31	12.12	12.31	277,483	+0.13(+1.03%)
Aug 16, 2012	12.05	12.19	11.94	12.18	426,623	+0.15(+1.23%)
Aug 15, 2012	12.08	12.15	12.03	12.03	559,529	-0.10(-0.79%)
Aug 14, 2012	12.20	12.26	12.08	12.13	284,898	-0.01(-0.06%)
Aug 13, 2012	12.11	12.14	11.91	12.14	291,346	-0.01(-0.06%)
Aug 10, 2012	12.16	12.17	12.03	12.14	331,702	-0.04(-0.30%)
Aug 09, 2012	12.15	12.28	12.08	12.18	324,795	-0.03(-0.24%)
Aug 08, 2012	12.28	12.39	12.17	12.21	345,227	-0.16(-1.31%)
Aug 07, 2012	12.35	12.55	12.20	12.37	433,290	+0.09(+0.72%)
Aug 06, 2012	12.25	12.38	12.20	12.28	478,633	+0.07(+0.60%)
Aug 03, 2012	11.82	12.30	11.69	12.21	761,581	+0.61(+5.28%)
Aug 02, 2012	11.63	11.73	11.46	11.60	386,878	-0.09(-0.76%)
Aug 01, 2012	12.05	12.14	11.67	11.69	403,168	-0.27(-2.22%)
Jul 31, 2012	12.06	12.25	11.95	11.95	543,792	-0.13(-1.04%)
Jul 30, 2012	12.17	12.25	11.97	12.08	676,566	-0.12(-0.97%)
Jul 27, 2012	12.00	12.32	11.80	12.20	465,358	+0.29(+2.42%)
Jul 26, 2012	12.03	12.08	11.77	11.91	578,492	+0.11(+0.94%)
Jul 25, 2012	11.75	11.89	11.60	11.80	318,039	+0.14(+1.20%)
Jul 24, 2012	11.72	11.75	11.56	11.66	425,594	+0.00(+0.00%)
Jul 23, 2012	11.66	11.73	11.62	11.66	367,690	-0.24(-2.05%)
Jul 20, 2012	11.77	11.99	11.70	11.90	448,393	+0.01(+0.12%)
Jul 19, 2012	12.43	12.43	11.87	11.89	418,781	-0.52(-4.22%)
Jul 18, 2012	12.68	12.73	12.15	12.41	629,620	-0.22(-1.75%)
Jul 17, 2012	12.48	12.70	12.29	12.63	591,976	+0.19(+1.54%)
Jul 16, 2012	12.43	12.53	12.30	12.44	532,863	-0.03(-0.24%)
Jul 13, 2012	12.09	12.48	12.00	12.47	625,598	+0.38(+3.18%)
Jul 12, 2012	12.06	12.16	12.02	12.08	426,263	-0.10(-0.85%)
Jul 11, 2012	11.99	12.20	11.94	12.19	326,195	+0.21(+1.79%)
Jul 10, 2012	12.22	12.29	11.89	11.97	269,971	-0.11(-0.92%)
Jul 09, 2012	12.14	12.29	11.91	12.08	335,678	-0.12(-0.97%)
Jul 06, 2012	12.19	12.31	12.17	12.20	306,304	-0.14(-1.14%)
Jul 05, 2012	12.23	12.38	12.20	12.34	364,237	+0.07(+0.54%)
Jul 03, 2012	12.28	12.33	12.17	12.28	246,363	-0.01(-0.12%)
Jul 02, 2012	12.24	12.31	12.03	12.29	412,037	+0.10(+0.85%)
Jun 29, 2012	12.30	12.33	12.06	12.19	597,589	+0.22(+1.85%)
Jun 28, 2012	11.79	11.97	11.69	11.97	490,056	+0.01(+0.06%)
Jun 27, 2012	11.69	11.98	11.61	11.96	439,779	+0.30(+2.60%)
Jun 26, 2012	11.58	11.77	11.52	11.66	563,390	+0.12(+1.02%)
Jun 25, 2012	11.49	11.63	11.37	11.54	807,935	-0.20(-1.70%)
Jun 22, 2012	11.61	11.81	11.49	11.74	1,856,550	+0.27(+2.32%)
Jun 21, 2012	12.00	12.05	11.45	11.47	683,946	-0.56(-4.66%)
Jun 20, 2012	12.18	12.21	11.97	12.03	475,737	-0.18(-1.45%)
Jun 19, 2012	12.16	12.31	12.10	12.21	438,840	+0.11(+0.92%)
Jun 18, 2012	12.08	12.37	12.04	12.10	413,016	-0.07(-0.61%)
Jun 15, 2012	11.95	12.20	11.91	12.17	939,834	+0.21(+1.79%)
Jun 14, 2012	11.85	12.06	11.76	11.96	358,957	+0.11(+0.94%)
Jun 13, 2012	11.80	12.14	11.80	11.85	665,025	-0.01(-0.12%)
Jun 12, 2012	11.53	11.91	11.46	11.86	1,053,437	+0.39(+3.41%)
Jun 11, 2012	11.81	11.81	11.46	11.47	783,784	-0.18(-1.58%)
Jun 08, 2012	11.46	11.75	11.37	11.66	300,808	+0.15(+1.35%)
Jun 07, 2012	11.80	11.83	11.49	11.50	382,658	-0.07(-0.57%)
Jun 06, 2012	11.35	11.57	11.23	11.57	329,079	+0.36(+3.23%)
Jun 05, 2012	11.25	11.43	11.15	11.21	392,567	-0.13(-1.17%)
Jun 04, 2012	11.63	11.66	11.26	11.34	370,864	-0.22(-1.92%)

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.