Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.80	10.86	10.60	10.61	1,068,163	-0.19(-1.76%)
Jul 30, 2012	10.86	10.93	10.77	10.80	453,548	-0.03(-0.28%)
Jul 27, 2012	10.71	10.93	10.64	10.83	536,969	+0.19(+1.75%)
Jul 26, 2012	10.82	10.89	10.56	10.64	386,090	-0.13(-1.17%)
Jul 25, 2012	10.57	10.82	10.51	10.77	557,042	+0.27(+2.56%)
Jul 24, 2012	10.56	10.62	10.42	10.50	346,294	-0.04(-0.37%)
Jul 23, 2012	10.48	10.67	10.40	10.54	318,227	-0.06(-0.61%)
Jul 20, 2012	10.49	10.67	10.40	10.60	425,264	+0.05(+0.49%)
Jul 19, 2012	10.85	10.89	10.51	10.55	409,606	-0.24(-2.25%)
Jul 18, 2012	10.85	11.03	10.69	10.79	412,294	-0.20(-1.85%)
Jul 17, 2012	10.96	11.11	10.93	10.99	581,961	+0.08(+0.71%)
Jul 16, 2012	10.86	11.02	10.80	10.92	537,020	+0.07(+0.68%)
Jul 13, 2012	10.58	10.87	10.58	10.84	334,620	+0.29(+2.79%)
Jul 12, 2012	10.48	10.64	10.47	10.55	327,532	+0.01(+0.08%)
Jul 11, 2012	10.51	10.67	10.47	10.54	349,534	+0.05(+0.45%)
Jul 10, 2012	10.81	10.89	10.32	10.49	706,899	-0.31(-2.88%)
Jul 09, 2012	10.69	10.81	10.64	10.80	358,485	+0.10(+0.97%)
Jul 06, 2012	10.66	10.75	10.64	10.70	303,776	-0.05(-0.48%)
Jul 05, 2012	10.77	10.81	10.71	10.75	323,360	-0.04(-0.36%)
Jul 03, 2012	10.80	10.80	10.71	10.79	356,232	+0.02(+0.16%)
Jul 02, 2012	10.51	10.77	10.48	10.77	580,937	+0.30(+2.89%)
Jun 29, 2012	10.36	10.48	10.26	10.47	550,300	+0.26(+2.59%)
Jun 28, 2012	10.17	10.31	10.12	10.21	494,023	-0.01(-0.09%)
Jun 27, 2012	10.12	10.28	10.11	10.22	450,324	+0.07(+0.73%)
Jun 26, 2012	10.15	10.25	10.10	10.14	414,790	+0.01(+0.08%)
Jun 25, 2012	9.995	10.24	9.995	10.13	634,456	+0.06(+0.60%)
Jun 22, 2012	10.16	10.20	9.995	10.07	1,370,837	-0.10(-0.94%)
Jun 21, 2012	9.796	10.17	9.766	10.17	5,449,894	-0.10(-0.93%)
Jun 20, 2012	10.73	10.73	10.25	10.26	1,705,100	-0.48(-4.43%)
Jun 19, 2012	10.69	10.86	10.64	10.74	650,149	+0.06(+0.61%)
Jun 18, 2012	10.57	10.73	10.49	10.67	525,541	+0.08(+0.74%)
Jun 15, 2012	10.76	10.76	10.52	10.60	577,731	-0.14(-1.29%)
Jun 14, 2012	10.47	10.77	10.42	10.73	489,900	+0.31(+2.99%)
Jun 13, 2012	10.41	10.49	10.29	10.42	422,592	+0.03(+0.33%)
Jun 12, 2012	10.06	10.44	10.06	10.39	555,391	+0.32(+3.22%)
Jun 11, 2012	10.27	10.27	10.04	10.06	377,814	-0.10(-1.02%)
Jun 08, 2012	9.999	10.17	9.921	10.17	366,279	+0.17(+1.69%)
Jun 07, 2012	10.15	10.18	9.960	9.999	371,911	-0.11(-1.07%)
Jun 06, 2012	10.03	10.17	10.03	10.11	558,052	+0.11(+1.13%)
Jun 05, 2012	9.541	10.06	9.528	9.995	587,526	+0.45(+4.76%)
Jun 04, 2012	9.861	9.943	9.467	9.541	912,717	-0.36(-3.63%)
Jun 01, 2012	10.08	10.08	9.865	9.900	428,650	-0.14(-1.42%)
May 31, 2012	10.06	10.08	9.852	10.04	403,285	-0.02(-0.21%)
May 30, 2012	10.08	10.18	10.01	10.06	318,789	-0.10(-0.94%)
May 29, 2012	10.15	10.19	10.03	10.16	329,182	+0.08(+0.82%)
May 25, 2012	10.20	10.23	10.06	10.08	210,726	-0.11(-1.06%)
May 24, 2012	10.22	10.34	10.09	10.19	197,756	-0.03(-0.30%)
May 23, 2012	10.07	10.22	9.969	10.22	372,967	+0.10(+0.98%)
May 22, 2012	10.10	10.43	10.04	10.12	692,771	+0.10(+0.99%)
May 21, 2012	9.532	10.02	9.523	10.02	674,714	+0.48(+5.04%)
May 18, 2012	10.06	10.07	9.411	9.536	2,054,473	-0.54(-5.37%)
May 17, 2012	10.36	10.38	10.06	10.08	611,733	-0.32(-3.04%)
May 16, 2012	10.39	10.55	10.28	10.39	431,400	+0.01(+0.08%)
May 15, 2012	10.24	10.56	10.23	10.38	655,012	+0.11(+1.10%)
May 14, 2012	10.73	10.77	10.04	10.27	1,865,104	-0.50(-4.62%)
May 11, 2012	10.88	10.89	10.73	10.77	638,734	-0.18(-1.66%)
May 10, 2012	11.07	11.11	10.89	10.95	536,863	-0.03(-0.31%)
May 09, 2012	10.88	11.02	10.84	10.99	411,374	+0.00(+0.00%)
May 08, 2012	11.09	11.17	10.82	10.99	477,191	-0.11(-1.01%)
May 07, 2012	10.70	11.15	10.66	11.10	513,955	+0.40(+3.72%)
May 04, 2012	10.99	11.25	10.67	10.70	1,015,584	-0.32(-2.87%)
May 03, 2012	11.18	11.38	10.99	11.02	482,793	-0.14(-1.24%)
May 02, 2012	11.12	11.23	11.04	11.15	340,338	+0.00(+0.04%)

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.