Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	12.14	12.18	11.92	12.18	118,166	+0.05(+0.44%)
Aug 30, 2012	12.16	12.22	12.06	12.12	78,068	-0.17(-1.37%)
Aug 29, 2012	12.21	12.36	12.06	12.29	60,126	+0.12(+0.98%)
Aug 27, 2012	12.48	12.48	12.17	12.17	45,947	-0.23(-1.82%)
Aug 24, 2012	12.87	12.87	12.26	12.40	104,748	-0.53(-4.12%)
Aug 23, 2012	12.14	13.20	12.10	12.93	146,215	+0.96(+8.01%)
Aug 22, 2012	11.98	12.14	11.95	11.97	118,986	-0.09(-0.75%)
Aug 21, 2012	12.26	12.27	12.03	12.06	19,606	-0.05(-0.41%)
Aug 20, 2012	12.14	12.15	11.96	12.11	31,958	+0.03(+0.27%)
Aug 17, 2012	12.02	12.11	11.99	12.08	94,252	+0.11(+0.89%)
Aug 16, 2012	12.04	12.06	11.90	11.97	27,624	-0.00(-0.03%)
Aug 15, 2012	11.88	11.98	11.76	11.98	39,113	+0.10(+0.83%)
Aug 14, 2012	11.93	12.06	11.84	11.88	123,740	-0.09(-0.75%)
Aug 13, 2012	12.01	12.12	11.88	11.97	7,604	-0.09(-0.78%)
Aug 10, 2012	12.19	12.19	11.89	12.06	41,303	-0.14(-1.17%)
Aug 09, 2012	12.07	12.32	12.07	12.21	90,813	+0.07(+0.54%)
Aug 08, 2012	12.37	12.41	11.93	12.14	65,996	-0.37(-2.95%)
Aug 07, 2012	12.47	12.64	12.47	12.51	29,577	+0.14(+1.16%)
Aug 06, 2012	12.53	12.70	12.26	12.37	41,369	-0.03(-0.26%)
Aug 03, 2012	12.05	12.53	12.04	12.40	8,696	+0.38(+3.20%)
Aug 02, 2012	11.90	12.03	11.76	12.01	44,143	+0.14(+1.14%)
Aug 01, 2012	12.17	12.18	11.72	11.88	156,025	-0.20(-1.63%)
Jul 31, 2012	12.20	12.20	12.02	12.07	33,225	-0.09(-0.77%)
Jul 30, 2012	12.27	12.29	12.08	12.17	15,314	-0.02(-0.13%)
Jul 27, 2012	11.98	12.19	11.89	12.19	232,529	+0.22(+1.81%)
Jul 26, 2012	11.97	12.07	11.83	11.97	37,922	+0.04(+0.34%)
Jul 25, 2012	11.90	12.01	11.76	11.93	19,890	+0.04(+0.31%)
Jul 24, 2012	12.30	12.30	11.83	11.89	26,015	-0.46(-3.75%)
Jul 23, 2012	12.49	12.72	12.29	12.35	985,915	-0.36(-2.80%)
Jul 20, 2012	12.73	12.82	12.65	12.71	48,439	-0.13(-0.99%)
Jul 19, 2012	12.82	12.84	12.76	12.84	70,573	+0.01(+0.06%)
Jul 18, 2012	12.89	12.99	12.79	12.83	47,968	-0.16(-1.20%)
Jul 17, 2012	13.03	13.03	12.89	12.98	7,863	+0.04(+0.30%)
Jul 16, 2012	13.16	13.16	12.87	12.95	8,544	-0.22(-1.66%)
Jul 13, 2012	12.85	13.16	12.85	13.16	17,724	+0.32(+2.49%)
Jul 12, 2012	12.73	12.85	12.53	12.85	10,871	+0.05(+0.35%)
Jul 11, 2012	13.19	13.19	12.76	12.80	59,526	-0.45(-3.40%)
Jul 10, 2012	13.37	13.39	13.18	13.25	10,415	-0.02(-0.12%)
Jul 09, 2012	13.29	13.30	13.20	13.27	3,188	-0.02(-0.19%)
Jul 06, 2012	13.31	13.33	13.22	13.29	6,953	-0.12(-0.89%)
Jul 05, 2012	13.39	13.43	13.30	13.41	23,708	+0.02(+0.12%)
Jul 03, 2012	13.04	13.41	13.03	13.39	27,404	+0.32(+2.41%)
Jul 02, 2012	13.30	13.35	13.08	13.08	39,541	-0.14(-1.02%)
Jun 29, 2012	13.11	13.33	13.06	13.21	38,544	+0.27(+2.12%)
Jun 28, 2012	13.08	13.11	12.86	12.94	48,691	-0.12(-0.91%)
Jun 27, 2012	13.04	13.09	12.94	13.06	20,415	+0.02(+0.19%)
Jun 26, 2012	13.00	13.10	12.98	13.03	6,560	+0.03(+0.25%)
Jun 25, 2012	12.68	13.04	12.68	13.00	30,292	+0.03(+0.25%)
Jun 22, 2012	12.83	13.01	12.78	12.97	38,769	+0.15(+1.19%)
Jun 21, 2012	13.07	13.07	12.78	12.82	59,646	-0.27(-2.07%)
Jun 20, 2012	13.11	13.19	13.01	13.09	35,065	-0.03(-0.22%)
Jun 19, 2012	13.02	13.19	12.81	13.12	24,670	+0.30(+2.37%)
Jun 18, 2012	12.83	12.85	12.73	12.81	24,907	-0.05(-0.38%)
Jun 15, 2012	12.80	12.87	12.66	12.86	137,790	-0.01(-0.06%)
Jun 14, 2012	12.80	12.93	12.78	12.87	14,692	+0.06(+0.45%)
Jun 13, 2012	12.80	12.93	12.75	12.81	50,983	-0.08(-0.64%)
Jun 12, 2012	12.80	12.96	12.71	12.89	55,666	+0.07(+0.57%)
Jun 11, 2012	12.95	12.95	12.71	12.82	109,904	+0.00(+0.00%)
Jun 08, 2012	12.90	12.94	12.80	12.82	39,968	-0.07(-0.54%)
Jun 07, 2012	13.03	13.13	12.82	12.89	44,963	-0.09(-0.73%)
Jun 06, 2012	12.92	13.06	12.84	12.98	95,864	+0.06(+0.44%)
Jun 05, 2012	12.84	12.94	12.76	12.93	20,366	-0.02(-0.16%)
Jun 04, 2012	12.86	12.95	12.75	12.95	167,243	+0.14(+1.12%)

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.