Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.81	10.84	10.48	10.65	29,027	-0.15(-1.35%)
Jul 30, 2012	11.07	11.18	10.73	10.80	18,182	-0.34(-3.03%)
Jul 27, 2012	10.42	11.17	10.34	11.14	30,953	+0.74(+7.15%)
Jul 26, 2012	10.68	10.68	10.19	10.39	57,500	+0.00(+0.00%)
Jul 25, 2012	10.33	10.48	10.15	10.39	13,202	+0.19(+1.88%)
Jul 24, 2012	10.69	10.69	10.11	10.20	32,399	-0.47(-4.45%)
Jul 23, 2012	10.78	10.97	10.65	10.68	26,270	-0.41(-3.66%)
Jul 20, 2012	11.76	11.76	11.08	11.08	25,181	-0.84(-7.06%)
Jul 19, 2012	12.28	12.28	11.92	11.92	11,339	-0.32(-2.63%)
Jul 18, 2012	12.25	12.31	12.16	12.25	29,683	-0.02(-0.13%)
Jul 17, 2012	12.25	12.54	12.17	12.26	21,377	+0.12(+1.01%)
Jul 16, 2012	11.99	12.48	11.81	12.14	66,286	+0.04(+0.32%)
Jul 13, 2012	11.45	12.10	11.37	12.10	24,959	+0.74(+6.54%)
Jul 12, 2012	11.73	11.73	11.30	11.36	85,160	-0.49(-4.14%)
Jul 11, 2012	11.95	12.00	11.63	11.85	21,821	-0.03(-0.26%)
Jul 10, 2012	11.89	12.08	11.80	11.88	45,564	-0.21(-1.71%)
Jul 09, 2012	12.05	12.10	11.74	12.08	25,565	+0.05(+0.38%)
Jul 06, 2012	11.92	12.10	11.82	12.04	49,084	-0.05(-0.44%)
Jul 05, 2012	12.05	12.18	11.92	12.09	25,621	-0.15(-1.19%)
Jul 03, 2012	12.23	12.24	11.84	12.24	29,377	+0.02(+0.13%)
Jul 02, 2012	12.09	12.25	11.68	12.22	57,544	+0.18(+1.53%)
Jun 29, 2012	12.01	12.21	11.46	12.04	89,435	+0.30(+2.54%)
Jun 28, 2012	10.79	12.02	10.61	11.74	61,899	+0.77(+6.98%)
Jun 27, 2012	10.31	11.01	10.15	10.97	42,040	+0.74(+7.18%)
Jun 26, 2012	10.30	10.48	10.12	10.24	14,373	+0.09(+0.91%)
Jun 25, 2012	10.30	10.49	10.13	10.15	15,516	-0.43(-4.06%)
Jun 22, 2012	10.65	10.84	10.50	10.58	50,141	+0.07(+0.66%)
Jun 21, 2012	10.71	10.89	10.49	10.51	15,353	-0.25(-2.35%)
Jun 20, 2012	10.81	10.94	10.50	10.76	29,601	-0.03(-0.28%)
Jun 19, 2012	10.46	10.90	10.40	10.79	32,556	+0.36(+3.45%)
Jun 18, 2012	10.74	10.74	10.36	10.43	42,418	-0.40(-3.68%)
Jun 15, 2012	10.65	10.93	10.55	10.83	69,048	+0.20(+1.87%)
Jun 14, 2012	10.51	10.71	10.38	10.63	54,536	+0.18(+1.68%)
Jun 13, 2012	10.39	10.72	10.39	10.45	26,405	-0.02(-0.22%)
Jun 12, 2012	10.25	10.51	10.07	10.48	48,293	+0.22(+2.17%)
Jun 11, 2012	11.06	11.06	10.18	10.25	51,010	-0.61(-5.64%)
Jun 08, 2012	11.08	11.27	10.84	10.87	34,160	-0.26(-2.34%)
Jun 07, 2012	11.46	11.47	10.93	11.13	52,393	-0.18(-1.56%)
Jun 06, 2012	11.01	11.37	11.01	11.30	21,759	+0.44(+4.09%)
Jun 05, 2012	10.71	11.13	10.71	10.86	20,944	+0.02(+0.14%)
Jun 04, 2012	10.45	11.14	10.38	10.84	89,406	+0.55(+5.36%)
Jun 01, 2012	10.41	10.71	10.29	10.29	38,803	-0.44(-4.14%)
May 31, 2012	10.74	10.87	10.42	10.74	61,723	+0.04(+0.36%)
May 30, 2012	10.87	10.99	10.64	10.70	28,160	-0.36(-3.26%)
May 29, 2012	11.06	11.22	10.91	11.06	20,192	+0.18(+1.62%)
May 25, 2012	10.74	11.10	10.74	10.88	33,714	+0.11(+1.07%)
May 24, 2012	10.81	10.84	10.58	10.77	19,737	-0.01(-0.07%)
May 23, 2012	10.68	11.04	10.68	10.78	31,958	-0.02(-0.14%)
May 22, 2012	11.20	11.26	10.58	10.79	54,367	-0.46(-4.08%)
May 21, 2012	10.97	11.37	10.97	11.25	27,376	+0.37(+3.38%)
May 18, 2012	11.02	11.10	10.81	10.88	28,957	-0.20(-1.80%)
May 17, 2012	10.91	11.21	10.91	11.08	49,212	+0.15(+1.33%)
May 16, 2012	11.03	11.44	10.91	10.94	61,082	-0.02(-0.14%)
May 15, 2012	11.17	11.56	10.89	10.95	29,098	-0.21(-1.85%)
May 14, 2012	11.27	12.06	11.01	11.16	53,927	-0.31(-2.74%)
May 11, 2012	11.59	11.68	11.37	11.47	28,115	-0.31(-2.60%)
May 10, 2012	11.76	11.95	11.64	11.78	21,357	+0.17(+1.45%)
May 09, 2012	11.45	11.90	11.41	11.61	33,973	-0.13(-1.11%)
May 08, 2012	11.56	11.83	11.30	11.74	37,912	+0.02(+0.20%)
May 07, 2012	11.66	12.03	11.66	11.72	27,131	-0.05(-0.46%)
May 04, 2012	12.12	12.24	11.69	11.77	44,872	-0.41(-3.39%)
May 03, 2012	12.26	12.38	11.84	12.18	26,563	-0.08(-0.62%)
May 02, 2012	12.57	12.75	12.19	12.26	46,872	-0.43(-3.38%)

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.