Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	12.00	12.14	11.65	11.99	1,007,300	-0.25(-2.04%)
May 31, 2012	12.31	12.53	12.10	12.24	355,103	-0.06(-0.49%)
May 30, 2012	12.69	12.69	12.22	12.30	758,586	-0.53(-4.13%)
May 29, 2012	12.44	13.01	12.44	12.83	529,256	+0.43(+3.47%)
May 28, 2012	12.44	12.71	12.39	12.40	93,032	+0.06(+0.49%)
May 25, 2012	12.10	12.41	12.06	12.34	531,625	+0.25(+2.07%)
May 24, 2012	11.76	12.30	11.76	12.09	928,439	+0.42(+3.60%)
May 23, 2012	11.53	11.73	11.44	11.67	758,912	+0.13(+1.13%)
May 22, 2012	11.09	11.87	11.09	11.54	1,208,844	+0.54(+4.91%)
May 18, 2012		11.00	11.00	11.00	0	-0.03(-0.27%)
May 17, 2012	11.48	11.56	10.98	11.03	1,204,263	-0.45(-3.92%)
May 16, 2012	11.97	12.05	11.48	11.48	730,494	-0.51(-4.25%)
May 15, 2012	12.29	12.29	11.85	11.99	916,771	-0.22(-1.80%)
May 14, 2012	12.99	12.99	12.10	12.21	1,017,485	-0.89(-6.79%)
May 11, 2012	13.17	13.25	12.87	13.10	1,346,677	-0.16(-1.21%)
May 10, 2012	13.30	13.55	13.17	13.26	958,741	+0.16(+1.22%)
May 09, 2012	13.04	13.21	12.77	13.10	2,815,518	-0.11(-0.83%)
May 08, 2012	13.16	13.29	12.90	13.21	1,228,155	+0.03(+0.23%)
May 07, 2012	13.12	13.19	13.00	13.18	453,950	-0.10(-0.75%)
May 04, 2012	13.58	13.58	13.05	13.28	623,593	-0.30(-2.21%)
May 03, 2012	14.04	14.10	13.53	13.58	721,587	-0.39(-2.79%)
May 02, 2012	14.19	14.20	13.95	13.97	554,778	-0.26(-1.83%)

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.