Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.18	10.32	10.14	10.28	23,724	+0.10(+1.02%)
Jul 30, 2012	10.43	10.43	10.14	10.18	24,027	-0.28(-2.63%)
Jul 27, 2012	10.19	10.54	10.19	10.45	24,865	+0.13(+1.27%)
Jul 26, 2012	10.30	10.40	10.19	10.32	15,208	+0.06(+0.60%)
Jul 25, 2012	10.16	10.29	10.16	10.26	14,112	+0.08(+0.79%)
Jul 24, 2012	10.35	10.39	10.15	10.18	23,754	-0.13(-1.22%)
Jul 23, 2012	10.69	10.71	10.13	10.31	98,954	-0.53(-4.86%)
Jul 20, 2012	10.95	11.08	10.83	10.83	5,790	-0.09(-0.81%)
Jul 19, 2012	11.03	11.19	10.71	10.92	33,045	-0.16(-1.47%)
Jul 18, 2012	11.11	11.11	10.97	11.08	20,609	-0.14(-1.24%)
Jul 17, 2012	11.22	11.22	11.20	11.22	2,618	+0.10(+0.87%)
Jul 16, 2012	11.15	11.21	10.97	11.13	18,409	+0.01(+0.10%)
Jul 13, 2012	11.00	11.18	11.00	11.12	17,426	+0.04(+0.36%)
Jul 12, 2012	11.12	11.14	11.07	11.08	4,114	-0.05(-0.46%)
Jul 11, 2012	11.15	11.36	11.07	11.13	10,933	-0.06(-0.57%)
Jul 10, 2012	11.28	11.28	11.14	11.19	5,101	-0.00(-0.02%)
Jul 09, 2012	11.00	11.21	10.96	11.19	7,735	-0.03(-0.29%)
Jul 06, 2012	11.18	11.36	11.08	11.23	14,912	-0.10(-0.87%)
Jul 05, 2012	11.15	11.36	11.15	11.33	16,719	+0.18(+1.63%)
Jul 03, 2012	10.89	11.17	10.89	11.14	5,760	+0.26(+2.41%)
Jul 02, 2012	10.70	10.88	10.63	10.88	31,239	+0.19(+1.75%)
Jun 29, 2012	10.79	10.81	10.67	10.69	19,378	+0.08(+0.76%)
Jun 28, 2012	10.58	10.69	10.58	10.61	13,263	-0.07(-0.63%)
Jun 27, 2012	10.75	10.75	10.44	10.68	20,452	-0.02(-0.17%)
Jun 26, 2012	10.82	10.82	10.70	10.70	16,195	-0.22(-2.03%)
Jun 25, 2012	10.96	10.96	10.77	10.92	20,620	-0.15(-1.33%)
Jun 22, 2012	11.08	11.18	10.91	11.07	20,336	+0.17(+1.60%)
Jun 21, 2012	11.08	11.08	10.81	10.89	3,557	-0.08(-0.71%)
Jun 20, 2012	11.28	11.28	10.83	10.97	21,828	-0.21(-1.92%)
Jun 19, 2012	11.09	11.21	11.03	11.19	16,004	+0.00(+0.00%)
Jun 18, 2012	11.15	11.19	10.83	11.19	9,829	+0.05(+0.46%)
Jun 15, 2012	10.99	11.22	10.88	11.14	12,186	+0.07(+0.60%)
Jun 14, 2012	10.85	11.22	10.83	11.07	12,732	-0.15(-1.33%)
Jun 13, 2012	11.10	11.24	11.10	11.22	5,647	+0.02(+0.17%)
Jun 12, 2012	11.29	11.30	11.02	11.20	26,945	+0.01(+0.10%)
Jun 11, 2012	11.10	11.34	10.81	11.19	8,120	+0.10(+0.94%)
Jun 08, 2012	10.79	11.13	10.79	11.08	18,443	+0.25(+2.35%)
Jun 07, 2012	10.78	11.17	10.78	10.83	10,192	+0.09(+0.82%)
Jun 06, 2012	10.93	11.10	10.74	10.74	32,350	-0.20(-1.81%)
Jun 05, 2012	10.78	11.01	10.77	10.94	13,379	+0.16(+1.46%)
Jun 04, 2012	10.75	10.96	10.75	10.78	27,121	-0.03(-0.25%)
Jun 01, 2012	10.79	11.06	10.74	10.81	39,812	-0.21(-1.94%)
May 31, 2012	10.96	11.07	10.74	11.02	36,019	-0.07(-0.63%)
May 30, 2012	11.12	11.29	10.87	11.09	27,491	-0.04(-0.34%)
May 29, 2012	11.13	11.34	11.13	11.13	9,792	+0.01(+0.07%)
May 25, 2012	11.32	11.36	11.12	11.12	8,845	-0.16(-1.42%)
May 24, 2012	11.29	11.36	11.12	11.28	10,125	+0.11(+0.96%)
May 23, 2012	11.12	11.37	11.12	11.18	19,337	+0.13(+1.21%)
May 22, 2012	11.07	11.49	10.96	11.04	19,386	+0.08(+0.71%)
May 21, 2012	10.74	11.49	10.70	10.96	27,397	+0.16(+1.48%)
May 18, 2012	11.02	11.23	10.80	10.80	11,576	-0.24(-2.13%)
May 17, 2012	11.40	11.40	10.75	11.04	74,111	-0.45(-3.95%)
May 16, 2012	11.81	12.11	11.41	11.49	29,406	-0.40(-3.33%)
May 15, 2012	11.92	12.14	11.76	11.89	14,837	-0.09(-0.74%)
May 14, 2012	12.12	12.15	11.88	11.98	21,409	-0.28(-2.26%)
May 11, 2012	12.15	12.47	11.50	12.25	21,786	+0.01(+0.11%)
May 10, 2012	11.96	12.50	11.96	12.24	10,509	+0.25(+2.11%)
May 09, 2012	11.60	12.12	11.60	11.99	34,518	+0.40(+3.47%)
May 08, 2012	11.50	11.59	11.47	11.59	7,542	+0.07(+0.60%)
May 07, 2012	11.68	11.84	11.45	11.52	54,793	-0.28(-2.41%)
May 04, 2012	11.75	11.82	11.68	11.80	13,927	-0.01(-0.11%)
May 03, 2012	12.23	12.23	11.76	11.82	29,592	-0.40(-3.27%)
May 02, 2012	12.50	12.53	11.83	12.21	88,675	-0.36(-2.88%)

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.