Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.56	10.83	10.56	10.76	49,016	+0.15(+1.41%)
Jul 30, 2012	10.73	10.76	10.61	10.61	9,659	-0.12(-1.11%)
Jul 27, 2012	10.58	10.73	10.51	10.73	71,463	+0.18(+1.72%)
Jul 26, 2012	10.60	10.70	10.39	10.55	42,389	-0.01(-0.06%)
Jul 25, 2012	10.60	10.85	10.32	10.55	14,997	+0.08(+0.72%)
Jul 24, 2012	10.88	10.93	10.35	10.48	25,013	-0.33(-3.01%)
Jul 23, 2012	10.82	11.16	10.80	10.80	54,209	-0.27(-2.43%)
Jul 20, 2012	11.10	11.13	11.03	11.07	36,148	-0.19(-1.67%)
Jul 19, 2012	11.27	11.37	10.67	11.26	17,883	+0.02(+0.17%)
Jul 18, 2012	11.20	11.57	11.11	11.24	81,660	-0.02(-0.17%)
Jul 17, 2012	11.23	11.37	11.06	11.26	38,971	+0.08(+0.67%)
Jul 16, 2012	10.85	11.25	10.73	11.18	73,415	+0.27(+2.46%)
Jul 13, 2012	10.87	11.13	10.85	10.92	64,659	+0.07(+0.63%)
Jul 12, 2012	10.80	10.90	10.66	10.85	26,353	+0.01(+0.06%)
Jul 11, 2012	10.73	10.90	10.72	10.84	26,447	+0.09(+0.87%)
Jul 10, 2012	10.87	10.87	10.68	10.75	29,767	-0.09(-0.81%)
Jul 09, 2012	10.70	10.85	10.67	10.83	8,976	+0.04(+0.35%)
Jul 06, 2012	10.76	10.89	10.72	10.80	19,700	+0.00(+0.00%)
Jul 05, 2012	10.89	10.99	10.79	10.80	28,055	-0.09(-0.80%)
Jul 03, 2012	10.75	11.10	10.64	10.88	40,052	+0.15(+1.40%)
Jul 02, 2012	10.68	10.74	10.51	10.73	36,799	+0.18(+1.66%)
Jun 29, 2012	10.57	10.90	10.52	10.56	70,562	+0.06(+0.54%)
Jun 28, 2012	10.33	10.50	10.26	10.50	47,986	+0.02(+0.18%)
Jun 27, 2012	10.35	10.50	10.26	10.48	23,309	+0.18(+1.70%)
Jun 26, 2012	10.38	10.43	10.24	10.31	11,894	-0.03(-0.24%)
Jun 25, 2012	10.10	10.44	10.10	10.33	21,307	+0.03(+0.30%)
Jun 22, 2012	10.06	10.31	10.03	10.30	122,793	+0.40(+4.04%)
Jun 21, 2012	10.29	10.33	9.864	9.902	44,101	-0.36(-3.53%)
Jun 20, 2012	10.45	10.49	10.24	10.26	45,032	-0.16(-1.56%)
Jun 19, 2012	10.18	10.53	10.00	10.43	64,015	+0.28(+2.77%)
Jun 18, 2012	10.18	10.25	10.11	10.15	41,205	-0.09(-0.92%)
Jun 15, 2012	10.09	10.30	10.03	10.24	88,175	+0.12(+1.17%)
Jun 14, 2012	10.08	10.28	10.08	10.12	86,478	+0.09(+0.94%)
Jun 13, 2012	10.24	10.36	10.01	10.03	41,775	-0.20(-1.96%)
Jun 12, 2012	10.14	10.39	10.03	10.23	88,934	+0.13(+1.24%)
Jun 11, 2012	10.30	10.30	10.05	10.10	64,822	-0.03(-0.31%)
Jun 08, 2012	10.02	10.26	10.00	10.13	36,723	+0.15(+1.49%)
Jun 07, 2012	10.42	10.42	9.916	9.984	56,668	-0.29(-2.78%)
Jun 06, 2012	10.08	10.29	10.08	10.27	28,604	+0.23(+2.28%)
Jun 05, 2012	9.742	10.06	9.742	10.04	45,100	+0.20(+2.08%)
Jun 04, 2012	10.04	10.08	9.761	9.835	58,633	-0.17(-1.67%)
Jun 01, 2012	10.02	10.16	9.929	10.00	59,331	-0.13(-1.29%)
May 31, 2012	10.05	10.24	10.02	10.13	31,760	+0.14(+1.43%)
May 30, 2012	10.10	10.26	9.991	9.991	60,768	-0.20(-1.95%)
May 29, 2012	10.37	10.45	10.12	10.19	41,907	-0.11(-1.02%)
May 25, 2012	10.31	10.66	10.24	10.29	51,015	-0.06(-0.54%)
May 24, 2012	10.29	10.35	10.04	10.35	47,238	+0.12(+1.15%)
May 23, 2012	10.18	10.32	9.997	10.23	45,582	-0.04(-0.36%)
May 22, 2012	10.56	10.82	10.18	10.27	66,466	-0.30(-2.87%)
May 21, 2012	10.35	10.60	10.19	10.57	48,470	+0.29(+2.84%)
May 18, 2012	10.19	10.46	10.16	10.28	83,840	+0.02(+0.24%)
May 17, 2012	10.51	10.63	10.23	10.26	80,345	-0.25(-2.36%)
May 16, 2012	10.62	10.73	10.49	10.51	88,887	-0.08(-0.76%)
May 15, 2012	10.51	10.91	10.40	10.59	37,546	+0.04(+0.35%)
May 14, 2012	10.41	10.57	10.28	10.55	51,933	-0.05(-0.47%)
May 11, 2012	10.48	10.69	10.44	10.60	66,216	-0.02(-0.23%)
May 10, 2012	10.47	10.67	10.40	10.62	40,509	+0.24(+2.33%)
May 09, 2012	10.32	10.62	10.32	10.38	84,930	-0.25(-2.39%)
May 08, 2012	10.23	10.80	10.11	10.64	38,428	+0.32(+3.07%)
May 07, 2012	10.28	10.39	10.10	10.32	48,103	+0.03(+0.30%)
May 04, 2012	10.58	10.64	10.16	10.29	59,844	-0.37(-3.43%)
May 03, 2012	10.44	10.95	10.44	10.65	48,319	+0.15(+1.48%)
May 02, 2012	10.51	10.72	10.35	10.50	37,515	-0.06(-0.53%)

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.