Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.54	12.69	12.49	12.59	189,842	+0.03(+0.23%)
Jul 30, 2012	12.57	12.68	12.51	12.56	157,113	+0.01(+0.06%)
Jul 27, 2012	12.30	12.64	12.29	12.55	118,742	+0.27(+2.19%)
Jul 26, 2012	12.44	12.54	12.20	12.28	294,624	-0.01(-0.12%)
Jul 25, 2012	12.37	12.37	12.19	12.30	198,277	+0.03(+0.23%)
Jul 24, 2012	12.39	12.41	12.21	12.27	205,266	-0.06(-0.46%)
Jul 23, 2012	12.35	12.40	12.17	12.32	172,793	-0.18(-1.42%)
Jul 20, 2012	12.56	12.70	12.21	12.50	222,096	-0.11(-0.90%)
Jul 19, 2012	12.91	12.97	12.60	12.61	135,039	-0.27(-2.09%)
Jul 18, 2012	12.81	13.04	12.70	12.88	490,253	+0.01(+0.11%)
Jul 17, 2012	12.78	13.09	12.67	12.87	326,739	+0.23(+1.85%)
Jul 16, 2012	12.55	12.68	12.47	12.64	76,687	+0.09(+0.68%)
Jul 13, 2012	12.29	12.62	12.27	12.55	331,991	+0.33(+2.66%)
Jul 12, 2012	12.25	12.28	12.13	12.23	345,438	-0.08(-0.69%)
Jul 11, 2012	12.40	12.40	12.25	12.31	130,455	-0.11(-0.91%)
Jul 10, 2012	12.61	12.61	12.39	12.42	107,179	-0.16(-1.29%)
Jul 09, 2012	12.52	12.64	12.44	12.59	126,592	+0.11(+0.85%)
Jul 06, 2012	12.41	12.61	12.36	12.48	96,688	-0.04(-0.34%)
Jul 05, 2012	12.51	12.64	12.49	12.52	144,206	-0.04(-0.34%)
Jul 03, 2012	12.42	12.60	12.42	12.57	91,973	+0.18(+1.49%)
Jul 02, 2012	12.33	12.42	12.25	12.38	288,190	+0.06(+0.46%)
Jun 29, 2012	11.98	12.35	11.98	12.32	282,226	+0.52(+4.44%)
Jun 28, 2012	11.68	11.85	11.56	11.80	193,472	+0.02(+0.18%)
Jun 27, 2012	11.91	11.91	11.69	11.78	302,472	-0.06(-0.48%)
Jun 26, 2012	11.71	11.91	11.67	11.84	256,674	+0.14(+1.21%)
Jun 25, 2012	11.48	11.69	11.48	11.69	367,670	+0.04(+0.36%)
Jun 22, 2012	11.59	11.66	11.49	11.65	1,590,119	+0.09(+0.80%)
Jun 21, 2012	11.65	11.68	11.28	11.56	282,467	-0.13(-1.09%)
Jun 20, 2012	11.83	11.86	11.64	11.69	150,246	-0.11(-0.96%)
Jun 19, 2012	11.65	11.89	11.55	11.80	256,277	+0.11(+0.97%)
Jun 18, 2012	11.55	11.75	11.51	11.69	367,585	+0.06(+0.55%)
Jun 15, 2012	11.60	11.72	11.56	11.62	496,334	+0.06(+0.55%)
Jun 14, 2012	11.37	11.60	11.32	11.56	363,453	+0.22(+1.94%)
Jun 13, 2012	11.35	11.55	11.28	11.34	335,798	-0.03(-0.25%)
Jun 12, 2012	11.35	11.41	11.16	11.37	159,189	+0.02(+0.19%)
Jun 11, 2012	11.69	11.69	11.33	11.35	212,154	-0.21(-1.84%)
Jun 08, 2012	11.48	11.57	11.39	11.56	290,683	+0.07(+0.62%)
Jun 07, 2012	11.68	11.69	11.45	11.49	283,869	-0.09(-0.79%)
Jun 06, 2012	11.46	11.67	11.37	11.58	800,931	+0.20(+1.74%)
Jun 05, 2012	11.18	11.43	11.15	11.38	654,689	+0.16(+1.45%)
Jun 04, 2012	11.28	11.32	11.06	11.22	446,476	-0.02(-0.19%)
Jun 01, 2012	11.17	11.28	11.04	11.24	482,893	-0.10(-0.87%)
May 31, 2012	11.37	11.52	11.26	11.34	1,600,559	+0.01(+0.12%)
May 30, 2012	11.37	11.47	11.31	11.33	917,301	-0.14(-1.23%)
May 29, 2012	11.46	11.67	11.27	11.47	633,323	+0.11(+0.93%)
May 25, 2012	11.36	11.46	11.26	11.36	539,312	+0.03(+0.25%)
May 24, 2012	11.29	11.36	11.17	11.33	827,411	+0.01(+0.12%)
May 23, 2012	10.92	11.35	10.91	11.32	913,161	+0.28(+2.57%)
May 22, 2012	10.97	11.04	10.87	11.04	421,649	+0.01(+0.06%)
May 21, 2012	10.83	11.04	10.70	11.03	312,076	+0.23(+2.10%)
May 18, 2012	10.76	10.90	10.74	10.80	655,665	+0.01(+0.07%)
May 17, 2012	10.70	10.87	10.69	10.80	1,050,404	+0.04(+0.33%)
May 16, 2012	10.91	10.96	10.72	10.76	2,115,811	-0.29(-2.63%)
May 15, 2012	10.66	11.06	10.65	11.05	5,875,103	+0.10(+0.90%)
May 14, 2012	10.89	11.25	10.81	10.95	216,066	-0.01(-0.13%)
May 11, 2012	10.77	10.99	10.77	10.97	66,410	+0.06(+0.52%)
May 10, 2012	11.06	11.06	10.71	10.91	106,893	-0.07(-0.64%)
May 09, 2012	10.84	11.05	10.84	10.98	32,494	+0.04(+0.32%)
May 08, 2012	10.99	11.32	10.92	10.94	118,955	-0.14(-1.28%)
May 07, 2012	11.13	11.30	11.04	11.09	98,657	-0.11(-0.95%)
May 04, 2012	11.29	11.34	11.15	11.19	96,278	-0.11(-0.94%)
May 03, 2012	11.38	11.43	11.28	11.30	158,993	-0.09(-0.75%)
May 02, 2012	11.23	11.47	11.23	11.38	157,236	+0.06(+0.50%)

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.