Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.58	10.70	10.58	10.63	236,143	+0.05(+0.47%)
Jul 30, 2012	10.71	10.71	10.58	10.58	178,239	-0.05(-0.45%)
Jul 27, 2012	10.55	10.65	10.55	10.63	397,502	+0.09(+0.85%)
Jul 26, 2012	10.51	10.61	10.50	10.54	171,440	+0.03(+0.25%)
Jul 25, 2012	10.49	10.51	10.45	10.51	142,046	+0.02(+0.18%)
Jul 24, 2012	10.48	10.52	10.44	10.49	90,896	-0.02(-0.18%)
Jul 23, 2012	10.38	10.52	10.37	10.51	190,506	+0.11(+1.07%)
Jul 20, 2012	10.41	10.41	10.32	10.40	110,751	-0.01(-0.10%)
Jul 19, 2012	10.40	10.44	10.37	10.41	85,276	+0.02(+0.17%)
Jul 18, 2012	10.34	10.39	10.34	10.39	69,060	+0.03(+0.32%)
Jul 17, 2012	10.33	10.38	10.28	10.36	82,718	+0.03(+0.29%)
Jul 16, 2012	10.31	10.37	10.31	10.33	126,786	-0.00(-0.04%)
Jul 13, 2012	10.29	10.36	10.29	10.34	124,934	-0.01(-0.11%)
Jul 12, 2012	10.25	10.35	10.22	10.35	111,246	+0.03(+0.29%)
Jul 11, 2012	10.22	10.38	10.22	10.32	71,381	+0.05(+0.51%)
Jul 10, 2012	10.27	10.27	10.19	10.26	161,585	+0.03(+0.33%)
Jul 09, 2012	10.11	10.29	10.07	10.23	214,105	+0.11(+1.13%)
Jul 06, 2012	10.06	10.15	10.04	10.12	93,163	+0.06(+0.55%)
Jul 05, 2012	10.09	10.12	10.06	10.06	185,166	-0.02(-0.18%)
Jul 03, 2012	10.02	10.08	10.02	10.08	68,341	+0.06(+0.59%)
Jul 02, 2012	9.936	10.03	9.917	10.02	151,387	+0.10(+1.04%)
Jun 29, 2012	9.921	9.943	9.910	9.917	96,835	+0.01(+0.07%)
Jun 28, 2012	9.840	9.925	9.822	9.910	130,341	+0.04(+0.37%)
Jun 27, 2012	9.881	9.881	9.777	9.873	116,155	+0.03(+0.34%)
Jun 26, 2012	9.744	9.870	9.744	9.840	195,398	+0.06(+0.64%)
Jun 25, 2012	9.744	9.822	9.703	9.777	133,864	+0.02(+0.19%)
Jun 22, 2012	9.763	9.774	9.718	9.759	107,346	-0.00(-0.04%)
Jun 21, 2012	9.726	9.785	9.711	9.763	189,275	+0.07(+0.76%)
Jun 20, 2012	9.722	9.722	9.656	9.689	249,193	-0.05(-0.47%)
Jun 19, 2012	9.744	9.770	9.707	9.734	121,771	-0.01(-0.10%)
Jun 18, 2012	9.692	9.744	9.670	9.744	165,321	+0.04(+0.42%)
Jun 15, 2012	9.737	9.744	9.685	9.703	114,575	-0.01(-0.15%)
Jun 14, 2012	9.692	9.726	9.663	9.718	95,865	+0.08(+0.80%)
Jun 13, 2012	9.659	9.707	9.615	9.641	118,887	-0.08(-0.80%)
Jun 12, 2012	9.652	9.763	9.626	9.718	144,771	+0.03(+0.34%)
Jun 11, 2012	9.692	9.722	9.622	9.685	97,575	-0.06(-0.57%)
Jun 08, 2012	9.608	9.766	9.596	9.740	118,283	+0.08(+0.88%)
Jun 07, 2012	9.670	9.674	9.604	9.655	130,696	-0.00(-0.04%)
Jun 06, 2012	9.553	9.681	9.542	9.659	189,194	+0.11(+1.11%)
Jun 05, 2012	9.560	9.604	9.450	9.553	123,727	-0.00(-0.03%)
Jun 04, 2012	9.483	9.571	9.417	9.556	153,002	+0.04(+0.38%)
Jun 01, 2012	9.593	9.619	9.516	9.520	171,932	-0.11(-1.14%)
May 31, 2012	9.656	9.659	9.564	9.630	57,005	+0.01(+0.15%)
May 30, 2012	9.656	9.685	9.564	9.615	134,628	-0.07(-0.76%)
May 29, 2012	9.692	9.707	9.659	9.689	100,962	+0.00(+0.00%)
May 25, 2012	9.689	9.743	9.659	9.689	101,428	-0.05(-0.56%)
May 24, 2012	9.630	9.751	9.560	9.743	178,721	+0.06(+0.61%)
May 23, 2012	9.623	9.685	9.560	9.685	116,283	+0.06(+0.61%)
May 22, 2012	9.663	9.685	9.601	9.626	147,962	+0.00(+0.04%)
May 21, 2012	9.524	9.663	9.471	9.623	129,024	+0.12(+1.31%)
May 18, 2012	9.509	9.524	9.447	9.498	160,501	-0.03(-0.27%)
May 17, 2012	9.747	9.747	9.524	9.524	204,378	-0.19(-1.92%)
May 16, 2012	9.725	9.777	9.707	9.710	121,513	-0.03(-0.26%)
May 15, 2012	9.732	9.831	9.707	9.736	91,016	-0.04(-0.41%)
May 14, 2012	9.747	9.835	9.736	9.776	136,389	+0.01(+0.07%)
May 11, 2012	9.769	9.816	9.743	9.769	84,680	-0.07(-0.69%)
May 10, 2012	9.780	9.846	9.714	9.837	127,792	+0.06(+0.58%)
May 09, 2012	9.817	9.817	9.740	9.780	101,243	+0.01(+0.08%)
May 08, 2012	9.755	9.773	9.736	9.773	84,260	+0.02(+0.19%)
May 07, 2012	9.747	9.795	9.737	9.755	82,839	-0.02(-0.22%)
May 04, 2012	9.784	9.805	9.729	9.776	91,942	-0.01(-0.07%)
May 03, 2012	9.751	9.816	9.751	9.784	102,101	+0.00(+0.04%)
May 02, 2012	9.733	9.784	9.729	9.780	131,988	-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.