Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.71	10.77	10.59	10.69	724,398	+0.07(+0.65%)
Aug 30, 2012	10.77	10.77	10.61	10.62	779,323	-0.17(-1.56%)
Aug 29, 2012	10.81	10.82	10.71	10.79	524,242	-0.01(-0.12%)
Aug 27, 2012	10.93	10.93	10.77	10.81	697,107	-0.11(-0.98%)
Aug 24, 2012	11.03	11.03	10.89	10.91	598,269	-0.14(-1.30%)
Aug 23, 2012	11.15	11.15	10.97	11.06	734,786	-0.12(-1.06%)
Aug 22, 2012	11.01	11.23	10.99	11.17	1,425,222	+0.15(+1.36%)
Aug 21, 2012	11.01	11.11	10.97	11.02	562,066	+0.03(+0.28%)
Aug 20, 2012	10.99	11.01	10.88	10.99	555,614	-0.01(-0.06%)
Aug 17, 2012	10.99	11.04	10.86	11.00	759,348	+0.03(+0.23%)
Aug 16, 2012	10.91	11.00	10.88	10.97	837,196	+0.08(+0.75%)
Aug 15, 2012	10.85	10.90	10.82	10.89	580,738	+0.03(+0.23%)
Aug 14, 2012	10.82	10.91	10.82	10.87	490,662	+0.06(+0.52%)
Aug 13, 2012	10.80	10.84	10.73	10.81	695,898	+0.00(+0.00%)
Aug 10, 2012	10.84	10.85	10.76	10.81	1,412,302	-0.04(-0.40%)
Aug 09, 2012	10.86	10.94	10.81	10.86	752,798	-0.02(-0.17%)
Aug 08, 2012	10.78	10.89	10.71	10.87	613,456	+0.08(+0.69%)
Aug 07, 2012	10.94	10.98	10.77	10.80	575,620	-0.10(-0.92%)
Aug 06, 2012	10.87	10.94	10.85	10.90	724,999	+0.06(+0.52%)
Aug 03, 2012	10.86	10.94	10.81	10.84	884,866	+0.10(+0.93%)
Aug 02, 2012	10.62	10.75	10.57	10.74	801,838	+0.07(+0.70%)
Aug 01, 2012	10.76	10.79	10.63	10.67	900,242	-0.07(-0.70%)
Jul 31, 2012	10.77	10.83	10.70	10.74	856,240	-0.03(-0.29%)
Jul 30, 2012	10.69	10.77	10.64	10.77	787,329	+0.08(+0.76%)
Jul 27, 2012	10.41	10.76	10.41	10.69	1,630,760	+0.31(+3.01%)
Jul 26, 2012	10.40	10.48	10.24	10.38	646,060	+0.06(+0.61%)
Jul 25, 2012	10.21	10.39	10.21	10.32	1,010,680	+0.14(+1.35%)
Jul 24, 2012	10.44	10.44	10.17	10.18	1,512,414	-0.28(-2.69%)
Jul 23, 2012	10.42	10.49	10.31	10.46	1,659,385	-0.10(-0.95%)
Jul 20, 2012	10.68	10.77	10.53	10.56	1,273,061	-0.20(-1.86%)
Jul 19, 2012	10.69	10.92	10.63	10.76	2,353,982	+0.08(+0.70%)
Jul 18, 2012	10.69	10.72	10.61	10.69	1,584,096	-0.01(-0.06%)
Jul 17, 2012	10.74	10.79	10.57	10.69	947,460	+0.00(+0.00%)
Jul 16, 2012	10.61	10.70	10.55	10.69	1,371,152	+0.06(+0.53%)
Jul 13, 2012	10.69	10.74	10.59	10.64	1,017,929	-0.06(-0.58%)
Jul 12, 2012	10.76	10.76	10.66	10.70	1,565,519	-0.06(-0.58%)
Jul 11, 2012	10.77	10.77	10.68	10.76	526,364	-0.02(-0.17%)
Jul 10, 2012	10.79	10.89	10.72	10.78	776,638	+0.05(+0.47%)
Jul 09, 2012	10.78	10.80	10.69	10.73	1,113,799	-0.07(-0.69%)
Jul 06, 2012	10.75	10.84	10.71	10.81	532,905	+0.01(+0.06%)
Jul 05, 2012	10.82	10.89	10.72	10.80	795,578	-0.03(-0.29%)
Jul 03, 2012	10.72	10.92	10.72	10.83	925,951	+0.13(+1.17%)
Jul 02, 2012	10.72	10.85	10.66	10.71	2,179,730	-0.02(-0.17%)
Jun 29, 2012	10.67	10.77	10.57	10.72	1,672,946	+0.18(+1.66%)
Jun 28, 2012	10.46	10.55	10.43	10.55	1,267,948	+0.01(+0.12%)
Jun 27, 2012	10.51	10.61	10.48	10.54	1,752,093	+0.03(+0.24%)
Jun 26, 2012	10.41	10.53	10.35	10.51	1,167,146	+0.10(+0.96%)
Jun 25, 2012	10.45	10.47	10.32	10.41	894,637	-0.12(-1.13%)
Jun 22, 2012	10.37	10.58	10.34	10.53	1,777,095	+0.22(+2.12%)
Jun 21, 2012	10.57	10.58	10.29	10.31	990,195	-0.26(-2.48%)
Jun 20, 2012	10.48	10.57	10.41	10.57	939,209	+0.11(+1.08%)
Jun 19, 2012	10.31	10.47	10.31	10.46	1,003,953	+0.14(+1.38%)
Jun 18, 2012	10.15	10.34	10.08	10.32	1,055,917	+0.17(+1.71%)
Jun 15, 2012	10.13	10.23	10.04	10.15	2,046,963	+0.20(+1.99%)
Jun 14, 2012	9.923	9.997	9.904	9.948	777,234	+0.01(+0.12%)
Jun 13, 2012	10.02	10.05	9.886	9.935	1,119,697	-0.09(-0.87%)
Jun 12, 2012	9.954	10.03	9.842	10.02	1,048,339	+0.12(+1.25%)
Jun 11, 2012	10.03	10.07	9.886	9.898	1,087,985	-0.09(-0.87%)
Jun 08, 2012	9.762	10.01	9.749	9.985	828,670	+0.21(+2.16%)
Jun 07, 2012	9.948	9.997	9.774	9.774	695,258	-0.12(-1.19%)
Jun 06, 2012	9.724	9.892	9.724	9.892	654,649	+0.20(+2.11%)
Jun 05, 2012	9.508	9.724	9.489	9.687	1,318,277	+0.13(+1.36%)
Jun 04, 2012	9.613	9.650	9.477	9.557	789,059	-0.01(-0.06%)

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.