Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.52	12.52	12.20	12.20	289,317	-0.23(-1.89%)
Jul 30, 2012	12.48	12.50	12.37	12.44	95,340	-0.02(-0.16%)
Jul 27, 2012	12.21	12.48	12.19	12.46	54,362	+0.31(+2.55%)
Jul 26, 2012	12.33	12.33	12.07	12.15	383,196	-0.02(-0.13%)
Jul 25, 2012	12.25	12.25	12.07	12.16	215,572	-0.27(-2.17%)
Jul 24, 2012	12.52	12.52	12.36	12.43	84,093	-0.07(-0.56%)
Jul 23, 2012	12.53	12.55	12.42	12.50	126,814	-0.20(-1.54%)
Jul 20, 2012	12.81	12.83	12.69	12.70	99,408	-0.14(-1.13%)
Jul 19, 2012	13.01	13.01	12.76	12.85	60,029	-0.10(-0.76%)
Jul 18, 2012	12.85	12.99	12.80	12.94	188,974	+0.06(+0.44%)
Jul 17, 2012	12.81	12.92	12.73	12.89	206,532	+0.05(+0.43%)
Jul 16, 2012	12.84	12.85	12.77	12.83	544,984	-0.04(-0.27%)
Jul 13, 2012	12.68	12.89	12.68	12.87	239,503	+0.21(+1.69%)
Jul 12, 2012	12.71	12.71	12.58	12.65	262,872	-0.08(-0.60%)
Jul 11, 2012	12.67	12.77	12.67	12.73	249,141	+0.06(+0.45%)
Jul 10, 2012	12.78	12.78	12.63	12.67	931,967	-0.05(-0.39%)
Jul 09, 2012	12.63	12.77	12.63	12.72	174,701	+0.27(+2.15%)
Jul 06, 2012	12.46	12.50	12.39	12.46	308,174	-0.09(-0.69%)
Jul 05, 2012	12.54	12.57	12.49	12.54	180,884	-0.01(-0.11%)
Jul 03, 2012	12.65	12.67	12.54	12.56	256,489	-0.09(-0.68%)
Jul 02, 2012	12.82	12.82	12.62	12.64	102,162	-0.09(-0.69%)
Jun 29, 2012	12.93	12.93	12.68	12.73	333,259	+0.04(+0.35%)
Jun 28, 2012	12.40	12.69	12.32	12.68	600,189	+0.18(+1.47%)
Jun 27, 2012	12.38	12.63	12.38	12.50	182,055	+0.17(+1.35%)
Jun 26, 2012	12.26	12.38	12.19	12.33	156,958	+0.09(+0.77%)
Jun 25, 2012	12.32	12.40	12.23	12.24	240,586	-0.23(-1.87%)
Jun 22, 2012	12.37	12.51	12.33	12.47	1,330,392	+0.20(+1.66%)
Jun 21, 2012	12.56	12.57	12.27	12.27	59,027	-0.27(-2.14%)
Jun 20, 2012	12.54	12.62	12.49	12.54	67,147	-0.03(-0.25%)
Jun 19, 2012	12.50	12.62	12.48	12.57	290,717	+0.13(+1.07%)
Jun 18, 2012	12.32	12.45	12.32	12.44	112,924	+0.06(+0.48%)
Jun 15, 2012	12.31	12.42	12.31	12.38	175,284	+0.06(+0.46%)
Jun 14, 2012	12.15	12.35	12.15	12.32	143,189	+0.20(+1.61%)
Jun 13, 2012	12.16	12.24	12.10	12.12	65,676	-0.05(-0.43%)
Jun 12, 2012	12.03	12.19	11.99	12.18	101,579	+0.12(+1.01%)
Jun 11, 2012	12.23	12.23	12.02	12.06	56,876	-0.17(-1.38%)
Jun 08, 2012	12.01	12.26	12.01	12.22	106,081	+0.20(+1.66%)
Jun 07, 2012	12.20	12.20	12.01	12.02	80,221	-0.10(-0.79%)
Jun 06, 2012	11.92	12.13	11.92	12.12	45,852	+0.25(+2.11%)
Jun 05, 2012	11.61	11.89	11.61	11.87	78,862	+0.20(+1.73%)
Jun 04, 2012	11.70	11.73	11.61	11.67	432,176	-0.00(-0.02%)
Jun 01, 2012	11.70	11.81	11.67	11.67	125,767	-0.26(-2.17%)
May 31, 2012	12.02	12.02	11.85	11.93	84,473	-0.09(-0.75%)
May 30, 2012	12.08	12.11	11.99	12.02	120,866	-0.16(-1.35%)
May 29, 2012	12.12	12.20	12.07	12.18	93,867	+0.13(+1.09%)
May 25, 2012	11.97	12.10	11.96	12.05	155,383	+0.09(+0.74%)
May 24, 2012	11.87	12.04	11.85	11.96	336,520	+0.10(+0.87%)
May 23, 2012	11.78	11.89	11.69	11.86	424,029	-0.01(-0.05%)
May 22, 2012	11.91	12.04	11.82	11.87	85,240	-0.03(-0.25%)
May 21, 2012	11.67	11.90	11.55	11.89	106,367	+0.27(+2.31%)
May 18, 2012	11.85	11.85	11.60	11.63	151,709	-0.18(-1.52%)
May 17, 2012	11.93	11.99	11.80	11.81	150,717	-0.12(-1.03%)
May 16, 2012	12.04	12.05	11.93	11.93	216,696	-0.07(-0.55%)
May 15, 2012	12.04	12.11	11.98	12.00	244,569	-0.06(-0.54%)
May 14, 2012	12.04	12.14	11.96	12.06	333,024	-0.09(-0.74%)
May 11, 2012	12.16	12.28	12.14	12.15	1,973,841	-0.02(-0.18%)
May 10, 2012	12.25	12.26	12.15	12.17	189,747	+0.00(+0.02%)
May 09, 2012	12.22	12.29	12.12	12.17	866,953	-0.17(-1.36%)
May 08, 2012	12.20	12.36	12.10	12.34	1,134,439	+0.07(+0.61%)
May 07, 2012	12.18	12.31	12.14	12.26	2,095,546	+0.03(+0.26%)
May 04, 2012	12.41	12.41	12.21	12.23	403,761	-0.22(-1.76%)
May 03, 2012	12.65	12.65	12.39	12.45	262,579	-0.24(-1.90%)
May 02, 2012	12.64	12.77	12.64	12.69	53,314	-0.00(-0.02%)

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.