Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.89	11.89	11.67	11.85	171,841	-0.02(-0.17%)
Jul 30, 2012	11.99	12.10	11.71	11.87	249,931	-0.18(-1.49%)
Jul 27, 2012	12.00	12.25	11.89	12.05	191,963	+0.05(+0.42%)
Jul 26, 2012	11.75	12.23	11.64	12.00	4,182,068	+0.32(+2.74%)
Jul 25, 2012	11.71	11.77	11.57	11.68	85,928	+0.04(+0.34%)
Jul 24, 2012	11.93	11.93	11.56	11.64	71,752	-0.32(-2.68%)
Jul 23, 2012	12.00	12.01	11.83	11.96	268,289	-0.26(-2.13%)
Jul 20, 2012	11.56	12.22	11.56	12.22	118,619	+0.68(+5.89%)
Jul 19, 2012	11.79	11.85	11.53	11.54	49,202	-0.24(-2.04%)
Jul 18, 2012	11.61	11.81	11.60	11.78	265,484	+0.18(+1.55%)
Jul 17, 2012	11.73	11.78	11.54	11.60	137,633	-0.11(-0.94%)
Jul 16, 2012	11.75	11.85	11.57	11.71	263,777	-0.03(-0.26%)
Jul 13, 2012	11.85	11.85	11.65	11.74	200,783	-0.01(-0.09%)
Jul 12, 2012	11.75	11.86	11.58	11.75	166,604	-0.03(-0.25%)
Jul 11, 2012	11.75	11.92	11.66	11.78	71,742	+0.05(+0.43%)
Jul 10, 2012	11.91	11.94	11.55	11.73	166,036	-0.19(-1.59%)
Jul 09, 2012	12.00	12.00	11.88	11.92	88,384	-0.07(-0.58%)
Jul 06, 2012	12.03	12.05	11.94	11.99	95,819	-0.07(-0.58%)
Jul 05, 2012	12.17	12.38	12.06	12.06	219,777	-0.11(-0.90%)
Jul 04, 2012	12.08	12.17	11.91	12.17	60,932	+0.15(+1.25%)
Jul 03, 2012	12.16	12.18	11.93	12.02	95,897	-0.12(-0.99%)
Jun 29, 2012		12.14	12.14	12.14	0	+0.20(+1.68%)
Jun 28, 2012	11.70	11.95	11.69	11.94	147,425	+0.16(+1.36%)
Jun 27, 2012	11.50	11.80	11.47	11.78	261,059	+0.27(+2.35%)
Jun 26, 2012	11.54	11.57	11.42	11.51	235,798	+0.00(+0.00%)
Jun 25, 2012	11.65	11.65	11.42	11.51	125,553	-0.14(-1.20%)
Jun 22, 2012	11.51	11.68	11.41	11.65	233,662	+0.14(+1.22%)
Jun 21, 2012	11.62	11.80	11.49	11.51	99,040	-0.15(-1.29%)
Jun 20, 2012	11.88	11.89	11.65	11.66	79,601	-0.20(-1.69%)
Jun 19, 2012	11.82	12.08	11.82	11.86	1,040,564	+0.12(+1.02%)
Jun 18, 2012	11.59	11.75	11.48	11.74	169,685	+0.17(+1.47%)
Jun 15, 2012	11.31	11.60	11.25	11.57	661,035	+0.29(+2.57%)
Jun 14, 2012	11.30	11.38	11.20	11.28	148,911	-0.06(-0.53%)
Jun 13, 2012	11.30	11.39	11.00	11.34	139,755	+0.03(+0.27%)
Jun 12, 2012	11.32	11.36	11.21	11.31	115,050	+0.02(+0.18%)
Jun 11, 2012	11.27	11.35	11.20	11.29	153,070	+0.09(+0.80%)
Jun 08, 2012	11.21	11.38	11.07	11.20	147,901	-0.10(-0.88%)
Jun 07, 2012	11.27	11.33	11.16	11.30	98,486	+0.08(+0.71%)
Jun 06, 2012	11.10	11.34	11.10	11.22	70,285	+0.12(+1.08%)
Jun 05, 2012	10.93	11.10	10.91	11.10	142,218	+0.17(+1.56%)
Jun 04, 2012	10.89	10.93	10.84	10.93	124,281	+0.02(+0.18%)
Jun 02, 2012	11.10	11.10	10.85	10.91	199,047	+0.00(+0.00%)
Jun 01, 2012	11.10	11.10	10.85	10.91	199,047	-0.25(-2.24%)
May 31, 2012	11.06	11.21	10.94	11.16	291,041	+0.10(+0.90%)
May 30, 2012	11.27	11.28	10.93	11.06	272,444	-0.35(-3.07%)
May 29, 2012	11.29	11.43	11.24	11.41	306,049	+0.15(+1.33%)
May 28, 2012	11.28	11.44	11.20	11.26	43,272	-0.05(-0.44%)
May 25, 2012	11.31	11.48	11.25	11.31	298,438	+0.02(+0.18%)
May 24, 2012	11.62	11.69	11.23	11.29	188,934	-0.31(-2.67%)
May 23, 2012	11.40	11.69	11.40	11.60	137,428	+0.07(+0.61%)
May 22, 2012	11.25	11.66	11.19	11.53	197,108	+0.35(+3.13%)
May 18, 2012		11.18	11.18	11.18	0	+0.20(+1.82%)
May 17, 2012	11.43	11.43	10.98	10.98	133,102	-0.30(-2.66%)
May 16, 2012	10.98	11.65	10.98	11.28	313,031	+0.38(+3.49%)
May 15, 2012	10.93	10.96	10.76	10.90	124,227	-0.03(-0.27%)
May 14, 2012	10.79	10.93	10.71	10.93	187,385	+0.14(+1.30%)
May 11, 2012	10.63	10.79	10.59	10.79	82,702	+0.16(+1.51%)
May 10, 2012	10.64	10.68	10.54	10.63	84,184	+0.09(+0.85%)
May 09, 2012	10.54	10.60	10.40	10.54	88,456	-0.01(-0.09%)
May 08, 2012	10.74	10.74	10.27	10.55	267,662	-0.12(-1.12%)
May 07, 2012	10.60	10.68	10.50	10.67	72,887	+0.12(+1.14%)
May 04, 2012	10.76	10.76	10.48	10.55	73,979	-0.20(-1.86%)
May 03, 2012	10.75	10.85	10.63	10.75	165,139	+0.00(+0.00%)
May 02, 2012	10.85	10.85	10.54	10.75	113,689	-0.16(-1.47%)

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.