Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.76	10.91	10.72	10.88	22,429	+0.11(+1.02%)
Jul 30, 2012	11.03	11.03	10.72	10.77	22,715	-0.29(-2.63%)
Jul 27, 2012	10.77	11.15	10.77	11.06	23,507	+0.14(+1.27%)
Jul 26, 2012	10.89	11.00	10.78	10.92	14,377	+0.07(+0.60%)
Jul 25, 2012	10.75	10.89	10.75	10.85	13,341	+0.08(+0.79%)
Jul 24, 2012	10.94	10.99	10.74	10.77	22,457	-0.13(-1.22%)
Jul 23, 2012	11.31	11.33	10.71	10.90	93,550	-0.56(-4.86%)
Jul 20, 2012	11.58	11.72	11.45	11.46	5,473	-0.09(-0.81%)
Jul 19, 2012	11.67	11.83	11.33	11.55	31,241	-0.17(-1.47%)
Jul 18, 2012	11.75	11.75	11.60	11.72	19,483	-0.15(-1.24%)
Jul 17, 2012	11.87	11.87	11.84	11.87	2,475	+0.10(+0.86%)
Jul 16, 2012	11.79	11.86	11.60	11.77	17,404	+0.01(+0.10%)
Jul 13, 2012	11.64	11.83	11.64	11.76	16,474	+0.04(+0.36%)
Jul 12, 2012	11.76	11.78	11.71	11.72	3,889	-0.05(-0.46%)
Jul 11, 2012	11.79	12.02	11.71	11.77	10,335	-0.07(-0.57%)
Jul 10, 2012	11.93	11.93	11.78	11.84	4,823	-0.00(-0.02%)
Jul 09, 2012	11.63	11.86	11.59	11.84	7,312	-0.03(-0.29%)
Jul 06, 2012	11.83	12.01	11.72	11.87	14,098	-0.10(-0.87%)
Jul 05, 2012	11.80	12.02	11.79	11.98	15,806	+0.19(+1.63%)
Jul 03, 2012	11.52	11.82	11.52	11.79	5,445	+0.28(+2.41%)
Jul 02, 2012	11.32	11.51	11.24	11.51	29,533	+0.20(+1.75%)
Jun 29, 2012	11.42	11.44	11.28	11.31	18,320	+0.08(+0.76%)
Jun 28, 2012	11.19	11.31	11.19	11.23	12,538	-0.07(-0.63%)
Jun 27, 2012	11.37	11.37	11.05	11.30	19,335	-0.02(-0.17%)
Jun 26, 2012	11.44	11.44	11.32	11.32	15,311	-0.23(-2.03%)
Jun 25, 2012	11.60	11.60	11.40	11.55	19,494	-0.16(-1.33%)
Jun 22, 2012	11.72	11.83	11.54	11.71	19,225	+0.18(+1.59%)
Jun 21, 2012	11.72	11.72	11.43	11.52	3,362	-0.08(-0.71%)
Jun 20, 2012	11.93	11.93	11.46	11.61	20,636	-0.23(-1.92%)
Jun 19, 2012	11.73	11.86	11.67	11.83	15,130	+0.00(+0.00%)
Jun 18, 2012	11.79	11.84	11.46	11.83	9,292	+0.05(+0.46%)
Jun 15, 2012	11.63	11.87	11.51	11.78	11,520	+0.07(+0.60%)
Jun 14, 2012	11.47	11.87	11.46	11.71	12,036	-0.16(-1.33%)
Jun 13, 2012	11.74	11.89	11.74	11.87	5,339	+0.02(+0.17%)
Jun 12, 2012	11.94	11.95	11.66	11.85	25,473	+0.01(+0.10%)
Jun 11, 2012	11.74	11.99	11.43	11.84	7,676	+0.11(+0.94%)
Jun 08, 2012	11.42	11.77	11.42	11.72	17,436	+0.27(+2.34%)
Jun 07, 2012	11.40	11.81	11.40	11.46	9,635	+0.09(+0.82%)
Jun 06, 2012	11.56	11.74	11.36	11.36	30,583	-0.21(-1.81%)
Jun 05, 2012	11.41	11.65	11.39	11.57	12,648	+0.17(+1.46%)
Jun 04, 2012	11.37	11.60	11.37	11.41	25,639	-0.03(-0.25%)
Jun 01, 2012	11.41	11.70	11.36	11.43	37,637	-0.23(-1.94%)
May 31, 2012	11.59	11.71	11.37	11.66	34,052	-0.07(-0.63%)
May 30, 2012	11.76	11.94	11.50	11.73	25,990	-0.04(-0.34%)
May 29, 2012	11.77	11.99	11.77	11.77	9,257	+0.01(+0.07%)
May 25, 2012	11.97	12.02	11.76	11.76	8,362	-0.17(-1.42%)
May 24, 2012	11.95	12.02	11.77	11.93	9,572	+0.11(+0.96%)
May 23, 2012	11.76	12.03	11.76	11.82	18,281	+0.14(+1.21%)
May 22, 2012	11.71	12.15	11.59	11.68	18,327	+0.08(+0.71%)
May 21, 2012	11.37	12.16	11.31	11.60	25,901	+0.17(+1.48%)
May 18, 2012	11.66	11.88	11.43	11.43	10,944	-0.25(-2.13%)
May 17, 2012	12.06	12.06	11.37	11.68	70,063	-0.48(-3.95%)
May 16, 2012	12.49	12.81	12.07	12.16	27,800	-0.42(-3.33%)
May 15, 2012	12.61	12.84	12.44	12.58	14,027	-0.09(-0.74%)
May 14, 2012	12.82	12.85	12.56	12.67	20,240	-0.29(-2.26%)
May 11, 2012	12.85	13.19	12.16	12.96	20,596	+0.01(+0.11%)
May 10, 2012	12.66	13.22	12.66	12.95	9,935	+0.27(+2.11%)
May 09, 2012	12.27	12.82	12.27	12.68	32,633	+0.42(+3.47%)
May 08, 2012	12.17	12.26	12.13	12.26	7,130	+0.07(+0.60%)
May 07, 2012	12.36	12.53	12.11	12.18	51,800	-0.30(-2.41%)
May 04, 2012	12.43	12.51	12.35	12.48	13,166	-0.01(-0.11%)
May 03, 2012	12.94	12.94	12.44	12.50	27,976	-0.42(-3.27%)
May 02, 2012	13.22	13.25	12.52	12.92	83,832	-0.38(-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.