Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	11.70	11.75	11.66	11.72	3,812,675	+0.13(+1.13%)
Aug 30, 2012	11.64	11.66	11.58	11.59	2,848,280	-0.20(-1.70%)
Aug 29, 2012	11.79	11.82	11.75	11.79	2,582,175	+0.04(+0.35%)
Aug 27, 2012	11.80	11.81	11.73	11.75	2,268,860	-0.04(-0.35%)
Aug 24, 2012	11.76	11.81	11.72	11.79	2,158,943	+0.02(+0.18%)
Aug 23, 2012	11.84	11.86	11.77	11.77	2,687,317	-0.01(-0.12%)
Aug 22, 2012	11.77	11.81	11.71	11.78	3,161,261	-0.08(-0.70%)
Aug 21, 2012	11.90	11.93	11.81	11.86	1,699,059	-0.03(-0.23%)
Aug 20, 2012	11.83	11.90	11.82	11.89	2,092,686	+0.03(+0.29%)
Aug 17, 2012	11.88	11.89	11.82	11.86	3,691,732	+0.06(+0.47%)
Aug 16, 2012	11.80	11.84	11.74	11.80	2,676,780	-0.01(-0.06%)
Aug 15, 2012	11.79	11.85	11.77	11.81	2,064,864	-0.02(-0.17%)
Aug 14, 2012	11.86	11.87	11.79	11.83	2,321,975	+0.05(+0.41%)
Aug 13, 2012	11.79	11.81	11.74	11.78	3,651,860	-0.03(-0.23%)
Aug 10, 2012	11.78	11.82	11.75	11.81	3,732,261	-0.11(-0.93%)
Aug 09, 2012	11.90	11.98	11.89	11.92	2,865,914	+0.06(+0.52%)
Aug 08, 2012	11.78	11.88	11.78	11.86	8,396,135	+0.01(+0.06%)
Aug 07, 2012	11.81	11.90	11.81	11.85	6,426,216	+0.09(+0.76%)
Aug 06, 2012	11.75	11.83	11.73	11.76	3,920,428	+0.05(+0.41%)
Aug 03, 2012	11.65	11.76	11.62	11.71	10,468,159	+0.21(+1.80%)
Aug 02, 2012	11.47	11.58	11.44	11.50	4,994,730	-0.04(-0.36%)
Aug 01, 2012	11.63	11.64	11.55	11.55	2,837,464	-0.01(-0.06%)
Jul 31, 2012	11.59	11.64	11.55	11.55	2,662,711	-0.01(-0.12%)
Jul 30, 2012	11.54	11.63	11.53	11.57	2,331,383	+0.03(+0.30%)
Jul 27, 2012	11.38	11.57	11.36	11.53	4,139,057	+0.21(+1.83%)
Jul 26, 2012	11.31	11.36	11.27	11.33	5,811,680	+0.10(+0.92%)
Jul 25, 2012	11.26	11.28	11.19	11.22	4,096,516	-0.04(-0.37%)
Jul 24, 2012	11.29	11.31	11.15	11.26	10,629,131	-0.01(-0.06%)
Jul 23, 2012	11.26	11.30	11.18	11.27	3,640,814	-0.20(-1.74%)
Jul 20, 2012	11.55	11.55	11.43	11.47	4,776,811	-0.12(-1.07%)
Jul 19, 2012	11.59	11.64	11.55	11.59	3,063,773	+0.07(+0.60%)
Jul 18, 2012	11.42	11.56	11.42	11.53	2,726,538	-0.03(-0.24%)
Jul 17, 2012	11.49	11.58	11.41	11.55	3,212,539	+0.21(+1.82%)
Jul 16, 2012	11.34	11.37	11.27	11.35	2,552,039	-0.04(-0.39%)
Jul 13, 2012	11.26	11.43	11.26	11.39	3,429,357	+0.11(+1.01%)
Jul 12, 2012	11.28	11.33	11.21	11.28	4,862,109	-0.17(-1.51%)
Jul 11, 2012	11.44	11.49	11.40	11.45	3,320,552	+0.12(+1.03%)
Jul 10, 2012	11.45	11.47	11.30	11.33	8,207,668	-0.11(-0.96%)
Jul 09, 2012	11.43	11.44	11.36	11.44	3,341,696	-0.06(-0.48%)
Jul 06, 2012	11.52	11.56	11.46	11.50	3,528,604	-0.03(-0.30%)
Jul 05, 2012	11.51	11.57	11.50	11.53	3,233,703	+0.03(+0.30%)
Jul 03, 2012	11.39	11.51	11.38	11.50	4,139,419	+0.15(+1.34%)
Jul 02, 2012	11.33	11.37	11.28	11.35	2,828,911	+0.03(+0.30%)
Jun 29, 2012	11.26	11.33	11.23	11.31	3,178,724	+0.30(+2.76%)
Jun 28, 2012	10.96	11.02	10.91	11.01	2,941,862	-0.04(-0.37%)
Jun 27, 2012	11.06	11.10	11.04	11.05	3,408,170	+0.14(+1.33%)
Jun 26, 2012	10.93	10.95	10.86	10.90	5,374,655	+0.07(+0.67%)
Jun 25, 2012	10.89	10.90	10.79	10.83	3,966,966	-0.16(-1.41%)
Jun 22, 2012	10.97	10.99	10.90	10.99	4,543,171	+0.08(+0.76%)
Jun 21, 2012	11.13	11.13	10.88	10.90	3,685,200	-0.30(-2.65%)
Jun 20, 2012	11.26	11.26	11.11	11.20	2,848,120	+0.01(+0.12%)
Jun 19, 2012	11.13	11.25	11.13	11.19	3,661,185	+0.11(+1.04%)
Jun 18, 2012	11.00	11.09	11.00	11.07	2,627,865	+0.03(+0.31%)
Jun 15, 2012	11.02	11.05	10.96	11.04	2,774,310	+0.13(+1.24%)
Jun 14, 2012	10.87	10.97	10.81	10.90	2,499,907	+0.00(+0.00%)
Jun 13, 2012	10.94	11.00	10.88	10.90	3,309,194	-0.08(-0.74%)
Jun 12, 2012	10.92	10.99	10.86	10.98	3,750,117	+0.23(+2.13%)
Jun 11, 2012	10.92	10.92	10.75	10.76	3,274,110	+0.01(+0.06%)
Jun 08, 2012	10.72	10.78	10.69	10.75	2,957,770	-0.20(-1.79%)
Jun 07, 2012	11.12	11.13	10.91	10.94	4,515,683	+0.11(+1.00%)
Jun 06, 2012	10.70	10.84	10.69	10.84	4,415,440	+0.24(+2.23%)
Jun 05, 2012	10.52	10.62	10.52	10.60	5,930,286	+0.09(+0.90%)
Jun 04, 2012	10.49	10.55	10.44	10.51	3,806,148	-0.02(-0.19%)

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.