Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.74	12.88	12.59	12.84	43,871	+0.05(+0.37%)
Jul 30, 2012	12.33	12.92	12.33	12.80	96,343	+0.47(+3.82%)
Jul 27, 2012	12.23	12.50	12.17	12.33	49,218	+0.17(+1.42%)
Jul 26, 2012	12.07	12.27	11.98	12.15	30,328	+0.24(+1.98%)
Jul 25, 2012	12.07	12.12	11.85	11.92	55,501	-0.02(-0.20%)
Jul 24, 2012	11.72	12.02	11.72	11.94	108,792	+0.21(+1.81%)
Jul 23, 2012	11.92	11.98	11.73	11.73	93,629	-0.27(-2.29%)
Jul 20, 2012	12.17	12.28	11.99	12.00	55,609	-0.20(-1.61%)
Jul 19, 2012	12.47	12.47	12.20	12.20	77,202	-0.18(-1.46%)
Jul 18, 2012	12.30	12.42	12.30	12.38	48,650	+0.02(+0.19%)
Jul 17, 2012	12.42	12.60	12.30	12.36	92,509	-0.02(-0.19%)
Jul 16, 2012	12.51	12.51	12.29	12.38	45,335	-0.11(-0.88%)
Jul 13, 2012	12.51	12.58	12.45	12.49	60,025	+0.01(+0.06%)
Jul 12, 2012	12.61	12.61	12.40	12.48	49,440	-0.25(-1.97%)
Jul 11, 2012	12.74	12.76	12.60	12.73	62,391	+0.02(+0.12%)
Jul 10, 2012	12.88	12.88	12.70	12.72	58,215	-0.12(-0.92%)
Jul 09, 2012	12.98	12.99	12.79	12.84	42,821	-0.11(-0.85%)
Jul 06, 2012	12.76	13.05	12.76	12.95	31,141	+0.11(+0.86%)
Jul 05, 2012	12.73	12.89	12.60	12.84	41,052	+0.13(+1.05%)
Jul 03, 2012	12.73	12.76	12.63	12.70	22,585	-0.02(-0.19%)
Jul 02, 2012	12.53	12.73	12.24	12.73	36,668	+0.27(+2.18%)
Jun 29, 2012	12.24	12.55	12.21	12.46	67,514	+0.47(+3.96%)
Jun 28, 2012	12.32	12.42	11.90	11.98	67,822	-0.46(-3.69%)
Jun 27, 2012	12.40	12.46	12.39	12.44	28,744	+0.10(+0.82%)
Jun 26, 2012	12.37	12.47	12.32	12.34	21,888	-0.07(-0.56%)
Jun 25, 2012	12.43	12.46	12.30	12.41	32,337	-0.17(-1.36%)
Jun 22, 2012	12.26	12.59	12.26	12.58	104,105	+0.37(+2.99%)
Jun 21, 2012	12.49	12.58	12.13	12.21	37,811	-0.27(-2.18%)
Jun 20, 2012	12.53	12.55	12.47	12.49	13,383	-0.03(-0.25%)
Jun 19, 2012	12.26	12.71	12.16	12.52	83,181	+0.34(+2.81%)
Jun 18, 2012	12.18	12.47	12.11	12.18	56,730	-0.05(-0.44%)
Jun 15, 2012	12.16	12.28	12.08	12.23	115,941	+0.02(+0.13%)
Jun 14, 2012	12.00	12.22	12.00	12.21	34,287	+0.26(+2.21%)
Jun 13, 2012	12.20	12.25	11.90	11.95	37,959	-0.31(-2.53%)
Jun 12, 2012	12.07	12.27	12.04	12.26	39,872	+0.30(+2.47%)
Jun 11, 2012	12.19	12.21	11.97	11.97	46,554	-0.16(-1.28%)
Jun 08, 2012	12.09	12.17	12.04	12.12	20,732	-0.04(-0.32%)
Jun 07, 2012	12.44	12.44	12.12	12.16	43,074	-0.16(-1.26%)
Jun 06, 2012	11.97	12.38	11.86	12.32	44,339	+0.44(+3.66%)
Jun 05, 2012	11.77	11.93	11.77	11.88	43,284	-0.01(-0.06%)
Jun 04, 2012	11.93	12.16	11.81	11.89	75,901	-0.02(-0.13%)
Jun 01, 2012	11.93	12.03	11.69	11.90	111,941	-0.23(-1.86%)
May 31, 2012	11.97	12.28	11.89	12.13	72,053	+0.20(+1.69%)
May 30, 2012	12.00	12.17	11.86	11.93	332,092	-0.21(-1.73%)
May 29, 2012	12.14	12.35	12.02	12.14	169,012	-0.38(-3.04%)
May 25, 2012	12.32	12.54	12.26	12.52	32,012	+0.25(+2.03%)
May 24, 2012	12.39	12.39	12.05	12.27	27,193	-0.05(-0.44%)
May 23, 2012	12.35	12.44	12.29	12.32	111,604	-0.08(-0.63%)
May 22, 2012	12.62	12.68	12.30	12.40	45,096	-0.25(-1.97%)
May 21, 2012	12.43	12.81	12.39	12.65	50,614	+0.19(+1.56%)
May 18, 2012	12.45	12.58	12.33	12.46	73,840	-0.02(-0.19%)
May 17, 2012	12.39	12.63	12.35	12.48	42,397	+0.16(+1.26%)
May 16, 2012	12.79	12.79	12.32	12.32	66,611	-0.38(-3.00%)
May 15, 2012	12.67	12.84	12.55	12.70	31,037	+0.04(+0.31%)
May 14, 2012	12.82	12.91	12.66	12.66	46,769	-0.31(-2.40%)
May 11, 2012	13.21	13.25	12.82	12.98	112,328	-0.27(-2.05%)
May 10, 2012	13.26	13.39	13.12	13.25	44,569	+0.12(+0.89%)
May 09, 2012	13.40	13.40	13.12	13.13	78,194	-0.44(-3.26%)
May 08, 2012	13.05	13.60	13.04	13.57	68,816	+0.43(+3.25%)
May 07, 2012	13.13	13.34	13.05	13.15	78,172	-0.16(-1.17%)
May 04, 2012	13.33	13.43	13.29	13.30	56,201	-0.08(-0.58%)
May 03, 2012	13.61	13.71	13.29	13.38	43,392	-0.20(-1.49%)
May 02, 2012	13.29	13.59	13.29	13.58	53,044	+0.22(+1.63%)

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.