Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.19	12.55	12.19	12.38	43,311	+0.05(+0.41%)
Jul 30, 2012	12.44	12.44	12.30	12.33	19,059	-0.05(-0.40%)
Jul 27, 2012	12.19	12.40	12.05	12.38	37,604	+0.18(+1.48%)
Jul 26, 2012	12.89	12.89	11.81	12.20	24,874	-0.40(-3.17%)
Jul 25, 2012	12.91	13.14	12.05	12.60	9,225	-0.13(-1.02%)
Jul 24, 2012	12.98	13.11	12.64	12.73	24,588	-0.14(-1.09%)
Jul 23, 2012	12.67	12.99	12.67	12.87	28,553	+0.04(+0.31%)
Jul 20, 2012	14.33	14.33	12.82	12.83	89,892	-1.73(-11.88%)
Jul 19, 2012	14.98	15.03	14.49	14.56	8,102	-0.41(-2.74%)
Jul 18, 2012	14.99	15.22	14.74	14.97	9,732	+0.00(+0.00%)
Jul 17, 2012	15.25	15.25	14.63	14.97	7,218	-0.15(-0.99%)
Jul 16, 2012	15.51	15.51	14.82	15.12	30,662	-0.53(-3.39%)
Jul 13, 2012	15.79	15.79	15.34	15.65	18,929	+0.18(+1.16%)
Jul 12, 2012	15.28	15.49	14.82	15.47	20,172	+0.12(+0.78%)
Jul 11, 2012	15.16	16.13	15.00	15.35	37,309	+0.29(+1.93%)
Jul 10, 2012	15.24	15.43	13.50	15.06	11,656	-0.10(-0.66%)
Jul 09, 2012	15.51	15.51	14.78	15.16	23,422	-0.31(-2.00%)
Jul 06, 2012	15.43	15.83	15.39	15.47	25,829	-0.14(-0.90%)
Jul 05, 2012	15.25	15.79	15.23	15.61	20,704	+0.24(+1.56%)
Jul 03, 2012	15.27	15.55	14.87	15.37	18,379	+0.25(+1.65%)
Jul 02, 2012	14.67	15.12	14.37	15.12	24,996	+0.54(+3.70%)
Jun 29, 2012	14.02	14.64	13.88	14.58	47,397	+0.92(+6.73%)
Jun 28, 2012	13.84	14.18	13.59	13.66	26,659	-0.34(-2.43%)
Jun 27, 2012	13.43	14.09	13.43	14.00	27,605	+0.66(+4.95%)
Jun 26, 2012	13.30	13.46	13.30	13.34	10,172	+0.03(+0.23%)
Jun 25, 2012	13.10	13.47	13.10	13.31	20,927	-0.11(-0.82%)
Jun 22, 2012	13.10	13.50	12.90	13.42	176,495	+0.41(+3.15%)
Jun 21, 2012	13.00	13.43	12.94	13.01	36,096	+0.02(+0.15%)
Jun 20, 2012	12.98	13.00	12.48	12.99	25,959	+0.03(+0.23%)
Jun 19, 2012	12.48	12.96	12.37	12.96	20,326	+0.59(+4.77%)
Jun 18, 2012	12.11	12.56	12.11	12.37	43,929	+0.11(+0.90%)
Jun 15, 2012	12.00	12.33	11.95	12.26	51,185	+0.21(+1.74%)
Jun 14, 2012	12.00	12.17	11.57	12.05	28,083	+0.09(+0.75%)
Jun 13, 2012	12.45	12.88	11.85	11.96	23,068	-0.48(-3.86%)
Jun 12, 2012	11.65	12.46	11.33	12.44	42,610	+0.93(+8.08%)
Jun 11, 2012	12.05	12.05	11.51	11.51	28,693	-0.36(-3.03%)
Jun 08, 2012	11.65	12.03	11.25	11.87	26,086	+0.15(+1.28%)
Jun 07, 2012	12.04	12.04	11.60	11.72	40,496	-0.15(-1.26%)
Jun 06, 2012	11.06	12.00	10.96	11.87	36,274	+0.83(+7.52%)
Jun 05, 2012	10.42	11.50	10.34	11.04	40,709	+0.54(+5.14%)
Jun 04, 2012	10.77	10.93	10.29	10.50	28,188	-0.19(-1.78%)
Jun 01, 2012	11.01	11.19	10.60	10.69	59,910	-0.56(-4.98%)
May 31, 2012	11.34	11.70	11.15	11.25	297,661	-0.01(-0.09%)
May 30, 2012	11.38	11.93	11.24	11.26	28,537	-0.15(-1.31%)
May 29, 2012	11.41	11.69	11.41	11.41	13,391	+0.04(+0.35%)
May 25, 2012	11.40	12.18	11.37	11.37	22,003	+0.00(+0.00%)
May 24, 2012	11.47	11.62	11.34	11.37	12,034	-0.08(-0.70%)
May 23, 2012	11.48	11.87	11.00	11.45	24,655	-0.16(-1.38%)
May 22, 2012	11.50	12.13	11.50	11.61	39,759	+0.10(+0.87%)
May 21, 2012	11.31	11.59	10.75	11.51	37,352	+0.20(+1.77%)
May 18, 2012	11.23	11.96	10.75	11.31	61,837	+0.06(+0.53%)
May 17, 2012	11.15	12.13	10.99	11.25	141,909	-0.44(-3.76%)
May 16, 2012	12.83	12.86	11.50	11.69	33,107	-1.13(-8.81%)
May 15, 2012	13.21	13.42	12.52	12.82	26,738	-0.46(-3.46%)
May 14, 2012	13.69	13.97	12.72	13.28	29,755	-0.61(-4.39%)
May 11, 2012	13.85	13.90	13.60	13.89	42,998	+0.03(+0.22%)
May 10, 2012	12.90	13.99	12.75	13.86	24,252	+0.97(+7.53%)
May 09, 2012	12.65	13.05	12.65	12.89	8,162	+0.11(+0.86%)
May 08, 2012	13.01	13.01	12.00	12.78	13,196	-0.36(-2.74%)
May 07, 2012	12.98	13.17	12.96	13.14	7,255	+0.17(+1.31%)
May 04, 2012	12.80	13.20	12.80	12.97	31,260	+0.17(+1.33%)
May 03, 2012	13.06	13.07	12.76	12.80	18,417	-0.30(-2.29%)
May 02, 2012	12.47	13.10	12.09	13.10	31,210	+0.55(+4.38%)

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.