Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2012	9.607	9.675	9.532	9.563	908,218	-0.13(-1.34%)
May 31, 2012	9.793	9.793	9.662	9.693	1,346,473	-0.09(-0.95%)
May 30, 2012	9.793	9.830	9.718	9.786	1,045,499	-0.07(-0.69%)
May 29, 2012	9.830	9.904	9.768	9.855	647,683	+0.07(+0.70%)
May 25, 2012	9.786	9.855	9.700	9.786	1,254,564	-0.02(-0.19%)
May 24, 2012	9.886	9.917	9.724	9.805	1,263,811	-0.07(-0.75%)
May 23, 2012	9.724	9.886	9.693	9.879	986,787	+0.09(+0.95%)
May 22, 2012	9.805	9.917	9.737	9.786	1,258,816	+0.00(+0.00%)
May 21, 2012	9.712	9.817	9.662	9.786	1,039,750	+0.10(+1.02%)
May 18, 2012	9.879	9.892	9.669	9.687	1,746,201	-0.19(-1.94%)
May 17, 2012	9.923	9.979	9.836	9.879	1,396,878	-0.06(-0.62%)
May 16, 2012	10.06	10.06	9.929	9.941	1,010,815	-0.09(-0.93%)
May 15, 2012	10.06	10.09	9.960	10.03	1,277,609	-0.02(-0.25%)
May 14, 2012	10.06	10.10	9.948	10.06	811,456	-0.04(-0.43%)
May 11, 2012	10.07	10.18	10.05	10.10	807,758	+0.01(+0.12%)
May 10, 2012	10.12	10.16	10.05	10.09	1,319,182	+0.01(+0.06%)
May 09, 2012	9.749	10.09	9.731	10.08	1,591,582	+0.29(+2.91%)
May 08, 2012	9.743	9.805	9.681	9.799	1,337,372	+0.02(+0.19%)
May 07, 2012	9.793	9.873	9.762	9.780	588,800	-0.01(-0.06%)
May 04, 2012	9.842	9.948	9.786	9.786	1,276,956	-0.09(-0.88%)
May 03, 2012	9.948	10.03	9.855	9.873	1,283,952	-0.08(-0.81%)
May 02, 2012	9.985	10.02	9.917	9.954	785,984	-0.10(-0.99%)

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.