Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.82	10.97	10.67	10.74	87,879	-0.08(-0.74%)
Jul 30, 2012	10.83	10.91	10.69	10.82	46,178	+0.05(+0.46%)
Jul 27, 2012	10.61	10.98	10.57	10.77	57,908	+0.18(+1.70%)
Jul 26, 2012	10.57	10.74	10.41	10.59	26,430	+0.08(+0.76%)
Jul 25, 2012	10.50	10.64	10.28	10.51	54,534	+0.01(+0.10%)
Jul 24, 2012	10.28	10.53	10.20	10.50	49,605	+0.21(+2.04%)
Jul 23, 2012	10.37	10.38	10.15	10.29	15,046	-0.23(-2.19%)
Jul 20, 2012	10.50	10.62	10.49	10.52	48,704	-0.03(-0.28%)
Jul 19, 2012	10.59	10.62	10.49	10.55	38,814	+0.03(+0.29%)
Jul 18, 2012	10.30	10.63	10.25	10.52	131,858	+0.22(+2.14%)
Jul 17, 2012	10.30	10.45	10.28	10.30	29,298	+0.09(+0.88%)
Jul 16, 2012	10.22	10.26	10.09	10.21	29,283	-0.10(-0.97%)
Jul 13, 2012	10.14	10.39	10.14	10.31	30,854	+0.22(+2.18%)
Jul 12, 2012	10.19	10.32	10.02	10.09	75,338	-0.17(-1.66%)
Jul 11, 2012	10.33	10.44	10.20	10.26	22,538	-0.04(-0.39%)
Jul 10, 2012	10.39	10.46	10.28	10.30	23,231	-0.10(-0.96%)
Jul 09, 2012	10.45	10.45	10.33	10.40	17,170	-0.03(-0.29%)
Jul 06, 2012	10.35	10.49	10.30	10.43	20,938	-0.05(-0.48%)
Jul 05, 2012	10.38	10.57	10.38	10.48	50,903	+0.07(+0.67%)
Jul 03, 2012	10.46	10.46	10.32	10.41	25,103	-0.03(-0.29%)
Jul 02, 2012	10.43	10.50	10.17	10.44	83,757	+0.06(+0.58%)
Jun 29, 2012	10.17	10.59	10.13	10.38	70,445	+0.39(+3.90%)
Jun 28, 2012	9.940	10.07	9.900	9.990	27,798	-0.01(-0.10%)
Jun 27, 2012	9.880	10.06	9.840	10.00	61,973	+0.18(+1.83%)
Jun 26, 2012	9.200	9.830	9.150	9.820	223,965	+0.75(+8.27%)
Jun 25, 2012	9.080	9.150	9.050	9.070	27,743	-0.09(-0.98%)
Jun 22, 2012	8.900	9.210	8.900	9.160	44,514	+0.31(+3.50%)
Jun 21, 2012	9.090	9.090	8.780	8.850	27,191	-0.23(-2.53%)
Jun 20, 2012	9.110	9.190	9.030	9.080	107,118	-0.04(-0.44%)
Jun 19, 2012	9.040	9.220	9.010	9.120	41,062	+0.10(+1.11%)
Jun 18, 2012	8.910	9.100	8.850	9.020	139,883	+0.07(+0.78%)
Jun 15, 2012	8.640	9.050	8.550	8.950	115,579	+0.36(+4.19%)
Jun 14, 2012	8.350	8.590	8.290	8.590	142,357	+0.29(+3.49%)
Jun 13, 2012	8.510	8.520	8.250	8.300	79,746	-0.34(-3.94%)
Jun 12, 2012	8.610	8.640	8.450	8.640	63,561	+0.05(+0.58%)
Jun 11, 2012	8.790	8.790	8.520	8.590	63,374	-0.15(-1.72%)
Jun 08, 2012	8.670	8.840	8.660	8.740	13,917	+0.01(+0.11%)
Jun 07, 2012	8.800	8.840	8.640	8.730	18,954	+0.02(+0.23%)
Jun 06, 2012	8.610	8.730	8.560	8.710	54,116	+0.08(+0.93%)
Jun 05, 2012	8.640	8.900	8.600	8.630	41,682	-0.07(-0.80%)
Jun 04, 2012	8.740	8.830	8.660	8.700	82,428	+0.00(+0.00%)
Jun 01, 2012	8.880	8.880	8.620	8.700	56,519	-0.32(-3.55%)
May 31, 2012	8.990	9.060	8.950	9.020	54,089	-0.02(-0.22%)
May 30, 2012	9.000	9.070	8.920	9.040	32,881	+0.00(+0.00%)
May 29, 2012	9.220	9.220	9.020	9.040	45,690	-0.11(-1.20%)
May 25, 2012	9.180	9.270	9.090	9.150	40,054	+0.00(+0.00%)
May 24, 2012	9.140	9.190	9.060	9.150	55,210	+0.08(+0.88%)
May 23, 2012	9.120	9.150	9.000	9.070	55,270	-0.11(-1.20%)
May 22, 2012	9.310	9.410	9.090	9.180	73,768	-0.14(-1.50%)
May 21, 2012	9.220	9.350	9.200	9.320	67,321	+0.09(+0.98%)
May 18, 2012	9.240	9.340	9.180	9.230	121,148	-0.01(-0.11%)
May 17, 2012	9.400	9.400	9.190	9.240	61,355	-0.21(-2.22%)
May 16, 2012	9.470	9.570	9.380	9.450	39,915	-0.03(-0.32%)
May 15, 2012	9.410	9.560	9.380	9.480	55,278	+0.05(+0.53%)
May 14, 2012	9.510	9.520	9.400	9.430	130,383	-0.13(-1.36%)
May 11, 2012	9.420	9.620	9.420	9.560	67,986	+0.05(+0.53%)
May 10, 2012	9.300	9.510	9.300	9.510	159,136	+0.25(+2.70%)
May 09, 2012	9.080	9.280	9.080	9.260	69,658	+0.07(+0.76%)
May 08, 2012	9.180	9.220	9.080	9.190	24,099	+0.01(+0.11%)
May 07, 2012	9.280	9.310	9.180	9.180	22,233	-0.14(-1.55%)
May 04, 2012	9.680	9.776	9.280	9.325	90,001	-0.39(-3.96%)
May 03, 2012	9.310	10.25	9.310	9.710	252,078	-1.08(-10.01%)
May 02, 2012	10.48	10.84	10.43	10.79	54,187	+0.31(+2.96%)

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.