Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.95	10.95	10.04	10.13	301,558	-1.19(-10.50%)
Jul 30, 2012	11.48	11.65	11.24	11.32	71,270	-0.12(-1.06%)
Jul 27, 2012	11.24	11.58	11.19	11.44	133,003	+0.23(+2.03%)
Jul 26, 2012	11.61	11.61	11.20	11.21	75,895	-0.20(-1.79%)
Jul 25, 2012	11.64	11.67	11.37	11.41	80,515	-0.11(-0.92%)
Jul 24, 2012	11.79	11.79	11.46	11.52	82,123	-0.21(-1.81%)
Jul 23, 2012	11.63	11.85	11.49	11.73	98,826	-0.17(-1.40%)
Jul 20, 2012	12.27	12.33	11.81	11.90	115,374	-0.56(-4.50%)
Jul 19, 2012	12.62	12.72	12.44	12.46	40,724	-0.14(-1.14%)
Jul 18, 2012	12.53	12.61	12.35	12.60	75,199	+0.01(+0.06%)
Jul 17, 2012	12.55	12.69	12.23	12.60	44,389	+0.16(+1.28%)
Jul 16, 2012	12.32	12.48	12.07	12.44	62,170	+0.11(+0.86%)
Jul 13, 2012	12.38	12.41	12.16	12.33	131,328	-0.05(-0.37%)
Jul 12, 2012	12.40	12.43	12.16	12.38	94,533	-0.17(-1.33%)
Jul 11, 2012	12.72	12.72	12.43	12.54	64,563	-0.12(-0.99%)
Jul 10, 2012	13.10	13.20	12.53	12.67	121,552	-0.35(-2.68%)
Jul 09, 2012	13.20	13.26	12.91	13.02	143,863	-0.19(-1.40%)
Jul 06, 2012	13.39	13.55	13.09	13.20	66,086	-0.36(-2.68%)
Jul 05, 2012	13.74	13.81	13.53	13.56	44,960	-0.26(-1.86%)
Jul 03, 2012	13.77	13.94	13.69	13.82	170,477	+0.05(+0.38%)
Jul 02, 2012	13.33	13.79	13.15	13.77	206,544	+0.52(+3.94%)
Jun 29, 2012	12.72	13.31	12.64	13.25	93,039	+0.79(+6.38%)
Jun 28, 2012	12.38	12.59	12.13	12.45	137,951	-0.04(-0.30%)
Jun 27, 2012	12.46	12.65	12.41	12.49	117,323	+0.08(+0.61%)
Jun 26, 2012	12.33	12.47	12.24	12.41	97,768	+0.11(+0.86%)
Jun 25, 2012	12.35	12.53	12.01	12.31	111,162	-0.26(-2.11%)
Jun 22, 2012	12.53	12.65	12.38	12.57	178,051	+0.17(+1.34%)
Jun 21, 2012	12.67	12.83	12.34	12.41	105,750	-0.31(-2.44%)
Jun 20, 2012	12.87	12.87	12.61	12.72	65,287	-0.15(-1.18%)
Jun 19, 2012	12.35	12.92	12.34	12.87	110,848	+0.56(+4.55%)
Jun 18, 2012	12.32	12.38	12.19	12.31	63,475	-0.08(-0.67%)
Jun 15, 2012	12.25	12.44	12.13	12.39	184,458	+0.11(+0.86%)
Jun 14, 2012	12.22	12.41	12.11	12.29	146,157	-0.07(-0.55%)
Jun 13, 2012	12.22	12.61	12.22	12.35	164,833	+0.08(+0.68%)
Jun 12, 2012	12.12	12.27	11.86	12.27	47,289	+0.24(+2.01%)
Jun 11, 2012	12.47	12.60	11.97	12.03	64,548	-0.26(-2.15%)
Jun 08, 2012	12.24	12.41	12.03	12.29	68,669	+0.03(+0.25%)
Jun 07, 2012	12.58	12.63	12.19	12.26	68,259	-0.14(-1.10%)
Jun 06, 2012	12.04	12.45	11.95	12.40	70,375	+0.44(+3.67%)
Jun 05, 2012	11.93	12.09	11.83	11.96	58,437	-0.08(-0.63%)
Jun 04, 2012	12.14	12.21	11.81	12.04	73,438	+0.00(+0.00%)
Jun 01, 2012	12.08	12.35	11.98	12.04	93,231	-0.39(-3.17%)
May 31, 2012	12.32	12.49	12.13	12.43	191,766	+0.10(+0.80%)
May 30, 2012	12.57	12.67	12.28	12.33	50,448	-0.38(-2.98%)
May 29, 2012	12.61	12.81	12.59	12.71	58,619	+0.20(+1.57%)
May 25, 2012	12.47	12.57	12.32	12.51	104,230	+0.01(+0.06%)
May 24, 2012	12.67	12.67	12.30	12.50	70,350	-0.12(-0.96%)
May 23, 2012	12.39	12.65	12.32	12.63	72,504	+0.06(+0.48%)
May 22, 2012	12.97	12.97	12.41	12.57	103,867	-0.43(-3.32%)
May 21, 2012	12.60	13.04	12.60	13.00	85,825	+0.32(+2.51%)
May 18, 2012	12.70	12.93	12.59	12.68	114,178	-0.05(-0.36%)
May 17, 2012	13.10	13.12	12.69	12.72	194,501	-0.33(-2.55%)
May 16, 2012	13.52	13.52	12.96	13.06	197,211	-0.36(-2.71%)
May 15, 2012	13.41	13.50	13.29	13.42	52,606	-0.05(-0.34%)
May 14, 2012	13.47	13.62	13.34	13.47	98,378	-0.18(-1.33%)
May 11, 2012	13.29	13.65	13.25	13.65	97,893	+0.19(+1.41%)
May 10, 2012	13.77	13.81	13.29	13.46	208,205	-0.15(-1.11%)
May 09, 2012	13.67	13.80	13.45	13.61	89,558	-0.29(-2.07%)
May 08, 2012	13.73	13.99	13.68	13.90	175,231	+0.05(+0.33%)
May 07, 2012	13.90	14.07	13.74	13.85	87,135	-0.08(-0.54%)
May 04, 2012	14.31	14.31	13.90	13.93	94,778	-0.49(-3.41%)
May 03, 2012	14.65	14.90	14.33	14.42	158,038	-0.24(-1.65%)
May 02, 2012	14.16	14.72	14.00	14.66	157,874	+0.33(+2.32%)

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.