Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.65	10.86	10.65	10.78	540,786	+0.10(+0.93%)
Jul 30, 2012	10.57	10.75	10.57	10.68	499,473	+0.11(+1.04%)
Jul 27, 2012	10.38	10.64	10.36	10.57	673,996	+0.31(+3.00%)
Jul 26, 2012	10.01	10.30	10.01	10.26	824,324	+0.45(+4.61%)
Jul 25, 2012	9.928	9.948	9.724	9.808	783,605	-0.06(-0.60%)
Jul 24, 2012	10.22	10.27	9.813	9.868	1,242,280	-0.31(-3.08%)
Jul 23, 2012	10.53	10.55	10.13	10.18	982,934	-0.58(-5.36%)
Jul 20, 2012	10.81	10.87	10.71	10.76	713,517	-0.15(-1.37%)
Jul 19, 2012	10.87	10.94	10.84	10.91	600,277	+0.12(+1.11%)
Jul 18, 2012	10.80	10.86	10.73	10.79	513,121	-0.04(-0.37%)
Jul 17, 2012	10.76	10.83	10.66	10.83	490,163	+0.10(+0.93%)
Jul 16, 2012	10.74	10.83	10.68	10.73	713,989	-0.03(-0.28%)
Jul 13, 2012	10.68	10.83	10.68	10.76	554,293	+0.11(+1.03%)
Jul 12, 2012	10.77	10.80	10.60	10.65	568,645	-0.25(-2.33%)
Jul 11, 2012	10.75	10.95	10.75	10.90	685,968	+0.18(+1.72%)
Jul 10, 2012	10.85	10.97	10.62	10.72	641,713	-0.13(-1.19%)
Jul 09, 2012	10.93	10.95	10.67	10.85	772,652	-0.11(-1.04%)
Jul 06, 2012	11.01	11.06	10.88	10.96	469,984	-0.18(-1.65%)
Jul 05, 2012	11.13	11.28	11.11	11.15	824,133	+0.01(+0.13%)
Jul 03, 2012	10.97	11.19	10.93	11.13	476,272	+0.20(+1.87%)
Jul 02, 2012	10.88	10.95	10.78	10.93	375,763	+0.11(+1.01%)
Jun 29, 2012	10.94	11.01	10.70	10.82	1,059,326	+0.28(+2.64%)
Jun 28, 2012	10.49	10.57	10.35	10.54	821,255	-0.10(-0.93%)
Jun 27, 2012	10.74	10.74	10.53	10.64	844,784	-0.08(-0.74%)
Jun 26, 2012	10.43	10.76	10.35	10.72	1,143,191	+0.25(+2.37%)
Jun 25, 2012	10.57	10.59	10.30	10.47	779,469	-0.24(-2.23%)
Jun 22, 2012	10.91	10.93	10.64	10.71	773,746	-0.13(-1.24%)
Jun 21, 2012	11.06	11.12	10.84	10.84	968,938	-0.27(-2.42%)
Jun 20, 2012	10.99	11.18	10.85	11.11	899,632	+0.16(+1.45%)
Jun 19, 2012	10.79	11.13	10.77	10.95	692,240	+0.26(+2.42%)
Jun 18, 2012	10.61	10.78	10.60	10.69	519,461	-0.06(-0.60%)
Jun 15, 2012	10.65	10.80	10.57	10.76	779,453	+0.18(+1.74%)
Jun 14, 2012	10.50	10.76	10.49	10.57	921,391	+0.09(+0.90%)
Jun 13, 2012	10.46	10.64	10.41	10.48	753,655	-0.05(-0.47%)
Jun 12, 2012	10.33	10.56	10.33	10.53	952,507	+0.27(+2.67%)
Jun 11, 2012	10.60	10.64	10.24	10.26	815,803	-0.17(-1.67%)
Jun 08, 2012	10.32	10.52	10.30	10.43	942,279	-0.02(-0.19%)
Jun 07, 2012	10.49	10.67	10.40	10.45	1,655,770	+0.11(+1.11%)
Jun 06, 2012	9.938	10.34	9.908	10.34	1,648,082	+0.51(+5.16%)
Jun 05, 2012	9.565	9.848	9.555	9.828	1,019,530	+0.26(+2.75%)
Jun 04, 2012	9.714	9.754	9.416	9.565	1,167,941	-0.07(-0.77%)
Jun 01, 2012	9.958	9.992	9.580	9.639	1,214,056	-0.60(-5.87%)
May 31, 2012	10.02	10.31	9.943	10.24	1,410,231	+0.30(+3.00%)
May 30, 2012	10.17	10.21	9.893	9.943	1,159,915	-0.35(-3.43%)
May 29, 2012	10.34	10.34	10.24	10.30	836,955	+0.07(+0.73%)
May 25, 2012	10.26	10.38	10.14	10.22	1,703,493	+0.14(+1.39%)
May 24, 2012	9.990	10.14	9.947	10.08	2,983,679	+0.14(+1.40%)
May 23, 2012	9.880	9.966	9.625	9.942	1,311,812	-0.00(-0.05%)
May 22, 2012	10.04	10.09	9.894	9.947	1,067,974	-0.06(-0.58%)
May 21, 2012	9.894	10.05	9.822	10.00	581,343	+0.15(+1.51%)
May 18, 2012	10.15	10.19	9.812	9.855	1,206,597	-0.20(-2.01%)
May 17, 2012	10.41	10.47	10.04	10.06	2,062,333	-0.34(-3.28%)
May 16, 2012	10.71	10.88	10.37	10.40	1,344,479	-0.25(-2.35%)
May 15, 2012	10.97	10.99	10.60	10.65	1,105,885	-0.31(-2.85%)
May 14, 2012	11.02	11.09	10.88	10.96	1,444,555	-0.21(-1.89%)
May 11, 2012	10.83	11.39	10.79	11.17	2,022,494	+0.34(+3.10%)
May 10, 2012	11.20	11.20	10.66	10.84	2,513,731	+0.23(+2.17%)
May 09, 2012	10.57	10.74	10.39	10.60	1,967,069	-0.13(-1.21%)
May 08, 2012	10.81	10.97	10.61	10.73	2,047,502	-0.17(-1.54%)
May 07, 2012	11.03	11.04	10.87	10.90	1,923,964	-0.16(-1.48%)
May 04, 2012	11.33	11.36	11.01	11.07	1,911,646	-0.35(-3.03%)
May 03, 2012	11.76	11.76	11.38	11.41	1,609,881	-0.26(-2.22%)
May 02, 2012	11.65	11.74	11.48	11.67	1,423,628	-0.06(-0.49%)

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.