Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.83	12.92	12.52	12.66	30,553	-0.14(-1.12%)
Jul 30, 2012	12.88	12.88	12.65	12.81	10,485	-0.10(-0.74%)
Jul 27, 2012	12.63	12.93	12.40	12.90	27,013	+0.29(+2.28%)
Jul 26, 2012	12.55	12.68	12.36	12.62	26,630	+0.27(+2.17%)
Jul 25, 2012	12.43	12.57	12.28	12.35	20,901	+0.02(+0.16%)
Jul 24, 2012	12.18	12.59	12.18	12.33	14,322	-0.09(-0.69%)
Jul 23, 2012	12.25	12.55	12.25	12.41	12,310	+0.04(+0.31%)
Jul 20, 2012	12.26	12.57	12.26	12.38	11,924	-0.01(-0.08%)
Jul 19, 2012	12.37	12.59	12.37	12.39	8,863	-0.24(-1.90%)
Jul 18, 2012	12.53	12.64	12.41	12.62	6,477	+0.02(+0.15%)
Jul 17, 2012	12.44	12.69	12.32	12.61	23,965	+0.19(+1.54%)
Jul 16, 2012	12.26	12.44	12.26	12.41	7,168	+0.07(+0.54%)
Jul 13, 2012	12.19	12.35	11.99	12.35	13,235	+0.20(+1.66%)
Jul 12, 2012	12.11	12.23	12.11	12.15	18,696	-0.02(-0.16%)
Jul 11, 2012	12.12	12.23	11.97	12.17	37,198	-0.04(-0.31%)
Jul 10, 2012	12.21	12.21	12.09	12.20	8,133	+0.05(+0.39%)
Jul 09, 2012	12.34	12.41	12.11	12.16	19,572	-0.05(-0.39%)
Jul 06, 2012	12.17	12.22	12.14	12.20	13,127	-0.11(-0.93%)
Jul 05, 2012	12.34	12.34	12.18	12.32	8,187	-0.10(-0.77%)
Jul 03, 2012	12.30	12.41	12.30	12.41	20,588	+0.09(+0.70%)
Jul 02, 2012	12.21	12.33	12.03	12.33	18,892	+0.05(+0.39%)
Jun 29, 2012	12.28	12.28	12.10	12.28	16,974	+0.25(+2.07%)
Jun 28, 2012	12.07	12.13	12.02	12.03	11,949	-0.14(-1.18%)
Jun 27, 2012	12.24	12.35	12.05	12.17	8,342	-0.09(-0.70%)
Jun 26, 2012	12.29	12.29	12.16	12.26	11,830	+0.00(+0.00%)
Jun 25, 2012	12.24	12.40	12.17	12.26	11,752	-0.06(-0.47%)
Jun 22, 2012	12.18	12.33	12.10	12.32	120,645	+0.24(+1.98%)
Jun 21, 2012	11.97	12.24	11.97	12.08	17,014	-0.19(-1.56%)
Jun 20, 2012	12.29	12.35	12.17	12.27	1,898	+0.03(+0.23%)
Jun 19, 2012	12.28	12.43	12.15	12.24	26,693	-0.01(-0.08%)
Jun 18, 2012	12.31	12.43	12.03	12.25	33,012	-0.10(-0.78%)
Jun 15, 2012	12.17	12.36	12.10	12.35	33,682	+0.12(+1.02%)
Jun 14, 2012	12.05	12.26	12.02	12.22	10,173	+0.20(+1.67%)
Jun 13, 2012	12.08	12.37	12.02	12.02	15,150	-0.13(-1.10%)
Jun 12, 2012	11.98	12.27	11.98	12.16	10,162	+0.21(+1.76%)
Jun 11, 2012	12.40	12.40	11.94	11.94	19,812	-0.41(-3.33%)
Jun 08, 2012	11.98	12.36	11.98	12.36	16,530	+0.31(+2.54%)
Jun 07, 2012	12.32	12.42	11.94	12.05	15,555	-0.20(-1.64%)
Jun 06, 2012	12.25	12.45	11.80	12.25	23,391	+0.03(+0.24%)
Jun 05, 2012	12.36	12.36	11.80	12.22	12,030	+0.12(+1.03%)
Jun 04, 2012	11.84	12.10	11.84	12.10	8,994	+0.30(+2.52%)
Jun 01, 2012	11.94	11.96	11.73	11.80	36,371	-0.37(-3.07%)
May 31, 2012	11.66	12.34	11.66	12.17	43,755	+0.53(+4.52%)
May 30, 2012	11.75	12.57	11.56	11.65	22,298	-0.19(-1.62%)
May 29, 2012	12.18	12.18	11.76	11.84	14,633	-0.23(-1.90%)
May 25, 2012	12.10	12.19	11.96	12.07	10,101	-0.01(-0.08%)
May 24, 2012	11.94	12.22	11.94	12.08	10,206	+0.17(+1.44%)
May 23, 2012	11.90	12.03	11.79	11.91	14,589	-0.05(-0.40%)
May 22, 2012	12.36	12.42	11.86	11.96	28,679	-0.41(-3.31%)
May 21, 2012	12.01	12.38	12.01	12.36	24,393	+0.36(+3.01%)
May 18, 2012	11.79	12.20	11.79	12.00	15,484	+0.17(+1.45%)
May 17, 2012	12.04	12.08	11.83	11.83	38,914	-0.19(-1.58%)
May 16, 2012	12.18	12.34	12.02	12.02	7,654	-0.06(-0.47%)
May 15, 2012	12.12	12.20	12.07	12.08	9,571	+0.06(+0.47%)
May 14, 2012	12.20	12.83	11.96	12.02	14,624	-0.26(-2.09%)
May 11, 2012	12.40	12.46	12.21	12.28	17,712	-0.17(-1.37%)
May 10, 2012	12.46	12.67	12.31	12.45	28,597	+0.01(+0.08%)
May 09, 2012	12.43	12.58	12.43	12.44	8,979	-0.17(-1.36%)
May 08, 2012	12.66	12.82	12.32	12.61	26,311	-0.02(-0.15%)
May 07, 2012	12.02	12.82	12.02	12.63	43,792	+0.66(+5.48%)
May 04, 2012	12.11	12.12	11.93	11.97	31,915	-0.26(-2.10%)
May 03, 2012	12.42	12.55	12.22	12.23	20,578	-0.17(-1.38%)
May 02, 2012	11.97	12.54	11.97	12.40	56,509	+0.35(+2.92%)

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.