Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.94	12.16	11.94	12.01	27,318	+0.07(+0.55%)
Jul 30, 2012	12.05	12.05	11.85	11.94	12,501	-0.15(-1.21%)
Jul 27, 2012	11.59	12.14	11.54	12.09	87,236	+0.58(+5.02%)
Jul 26, 2012	11.53	11.56	11.41	11.51	20,062	+0.19(+1.68%)
Jul 25, 2012	11.53	11.55	11.28	11.32	25,369	-0.11(-0.96%)
Jul 24, 2012	11.76	11.77	11.31	11.43	61,672	-0.26(-2.19%)
Jul 23, 2012	11.50	11.82	11.48	11.68	66,629	+0.05(+0.44%)
Jul 20, 2012	11.80	11.84	11.63	11.63	20,757	-0.21(-1.79%)
Jul 19, 2012	12.14	12.14	11.82	11.84	19,183	-0.22(-1.82%)
Jul 18, 2012	11.84	12.13	11.72	12.06	53,599	+0.17(+1.41%)
Jul 17, 2012	11.95	11.95	11.79	11.90	24,811	-0.06(-0.49%)
Jul 16, 2012	12.07	12.07	11.86	11.95	13,055	-0.10(-0.85%)
Jul 13, 2012	11.90	12.18	11.90	12.06	68,338	+0.22(+1.85%)
Jul 12, 2012	12.01	12.06	11.74	11.84	62,066	-0.20(-1.64%)
Jul 11, 2012	12.08	12.14	11.84	12.04	79,686	+0.02(+0.18%)
Jul 10, 2012	12.36	12.36	11.89	12.01	57,065	-0.24(-1.97%)
Jul 09, 2012	12.09	12.39	11.97	12.25	48,160	+0.17(+1.39%)
Jul 06, 2012	11.98	12.26	11.90	12.09	57,625	+0.02(+0.18%)
Jul 05, 2012	12.10	12.31	11.88	12.06	64,682	-0.06(-0.48%)
Jul 03, 2012	11.90	12.36	11.90	12.12	51,281	+0.16(+1.34%)
Jul 02, 2012	11.64	12.01	11.38	11.96	44,579	+0.31(+2.70%)
Jun 29, 2012	11.76	11.88	11.49	11.65	45,643	+0.14(+1.21%)
Jun 28, 2012	11.52	11.74	11.31	11.51	70,721	-0.06(-0.50%)
Jun 27, 2012	11.52	11.81	11.45	11.57	52,739	+0.10(+0.83%)
Jun 26, 2012	11.33	11.52	11.12	11.47	34,254	+0.20(+1.75%)
Jun 25, 2012	11.45	11.57	11.15	11.27	53,418	-0.26(-2.22%)
Jun 22, 2012	11.38	11.55	11.22	11.53	87,211	+0.34(+3.01%)
Jun 21, 2012	11.61	11.61	11.15	11.19	61,835	-0.38(-3.29%)
Jun 20, 2012	11.57	11.58	11.41	11.57	15,891	+0.03(+0.25%)
Jun 19, 2012	10.95	11.59	10.95	11.55	47,379	+0.64(+5.90%)
Jun 18, 2012	10.93	11.03	10.82	10.90	53,000	-0.05(-0.47%)
Jun 15, 2012	10.94	11.11	10.85	10.95	78,179	+0.02(+0.20%)
Jun 14, 2012	10.98	11.04	10.87	10.93	34,062	-0.03(-0.27%)
Jun 13, 2012	10.87	11.02	10.86	10.96	28,651	+0.10(+0.93%)
Jun 12, 2012	10.49	10.92	10.36	10.86	30,196	+0.38(+3.60%)
Jun 11, 2012	10.81	10.81	10.46	10.48	38,805	-0.17(-1.63%)
Jun 08, 2012	10.74	10.76	10.41	10.66	52,677	-0.07(-0.61%)
Jun 07, 2012	11.00	11.06	10.68	10.72	44,316	-0.11(-1.00%)
Jun 06, 2012	10.62	10.86	10.61	10.83	31,241	+0.33(+3.11%)
Jun 05, 2012	10.48	10.66	10.44	10.50	26,093	-0.01(-0.07%)
Jun 04, 2012	10.47	10.56	10.39	10.51	29,091	+0.09(+0.83%)
Jun 01, 2012	9.858	10.57	9.822	10.42	50,735	-0.10(-0.96%)
May 31, 2012	10.50	10.87	10.47	10.53	56,199	+0.02(+0.21%)
May 30, 2012	10.55	10.71	10.50	10.50	46,218	-0.14(-1.29%)
May 29, 2012	10.67	10.76	10.57	10.64	45,064	-0.03(-0.27%)
May 25, 2012	10.66	10.73	10.61	10.67	28,135	+0.00(+0.00%)
May 24, 2012	10.61	10.70	10.58	10.67	38,022	+0.07(+0.61%)
May 23, 2012	10.58	10.67	10.58	10.61	48,195	-0.03(-0.27%)
May 22, 2012	10.72	10.76	10.61	10.63	69,790	-0.06(-0.54%)
May 21, 2012	10.60	10.74	10.54	10.69	44,778	+0.15(+1.45%)
May 18, 2012	10.63	10.75	10.53	10.54	86,890	-0.12(-1.09%)
May 17, 2012	10.82	10.88	10.63	10.66	57,215	-0.09(-0.88%)
May 16, 2012	10.97	11.05	10.70	10.75	82,034	-0.14(-1.33%)
May 15, 2012	10.92	10.97	10.86	10.89	79,845	-0.04(-0.40%)
May 14, 2012	10.79	11.07	10.79	10.94	58,233	+0.01(+0.13%)
May 11, 2012	10.79	10.97	10.79	10.92	48,757	+0.01(+0.07%)
May 10, 2012	10.93	10.97	10.79	10.92	135,108	+0.04(+0.33%)
May 09, 2012	10.42	11.53	10.42	10.88	221,614	-0.87(-7.40%)
May 08, 2012	11.63	11.82	11.61	11.75	54,087	+0.16(+1.38%)
May 07, 2012	11.40	11.64	11.34	11.59	41,199	+0.17(+1.52%)
May 04, 2012	11.48	11.61	11.31	11.42	92,194	-0.11(-0.94%)
May 03, 2012	11.71	11.71	11.35	11.53	49,397	-0.23(-1.97%)
May 02, 2012	11.60	11.76	11.53	11.76	49,837	+0.15(+1.31%)

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.