Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.75	10.82	10.75	10.80	40,926	+0.03(+0.29%)
Jul 30, 2012	10.73	10.77	10.71	10.77	30,467	+0.06(+0.53%)
Jul 27, 2012	10.74	10.74	10.69	10.71	26,967	+0.03(+0.24%)
Jul 26, 2012	10.70	10.72	10.66	10.68	35,554	+0.02(+0.18%)
Jul 25, 2012	10.71	10.73	10.64	10.67	78,499	-0.03(-0.24%)
Jul 24, 2012	10.67	10.70	10.66	10.69	23,914	+0.03(+0.24%)
Jul 23, 2012	10.63	10.67	10.58	10.67	43,984	+0.05(+0.48%)
Jul 20, 2012	10.68	10.68	10.59	10.61	39,751	-0.04(-0.36%)
Jul 19, 2012	10.62	10.70	10.61	10.65	47,475	+0.04(+0.36%)
Jul 18, 2012	10.58	10.63	10.56	10.61	18,438	+0.04(+0.42%)
Jul 17, 2012	10.58	10.64	10.53	10.57	26,338	-0.03(-0.30%)
Jul 16, 2012	10.61	10.67	10.58	10.60	15,656	-0.01(-0.06%)
Jul 13, 2012	10.57	10.61	10.53	10.61	18,153	+0.06(+0.54%)
Jul 12, 2012	10.57	10.57	10.49	10.55	10,291	-0.01(-0.06%)
Jul 11, 2012	10.56	10.57	10.52	10.56	26,861	+0.00(+0.00%)
Jul 10, 2012	10.58	10.59	10.51	10.56	12,837	+0.04(+0.39%)
Jul 09, 2012	10.60	10.60	10.51	10.52	8,248	-0.06(-0.56%)
Jul 06, 2012	10.44	10.59	10.44	10.58	32,504	+0.04(+0.36%)
Jul 05, 2012	10.44	10.55	10.44	10.54	14,077	+0.13(+1.21%)
Jul 03, 2012	10.57	10.57	10.40	10.41	72,930	-0.14(-1.37%)
Jul 02, 2012	10.55	10.56	10.46	10.56	38,014	+0.03(+0.24%)
Jun 29, 2012	10.56	10.56	10.44	10.53	24,656	+0.01(+0.12%)
Jun 28, 2012	10.55	10.56	10.46	10.52	21,684	-0.03(-0.24%)
Jun 27, 2012	10.51	10.55	10.48	10.55	37,748	+0.08(+0.72%)
Jun 26, 2012	10.45	10.47	10.39	10.47	23,539	+0.06(+0.60%)
Jun 25, 2012	10.38	10.41	10.35	10.41	20,845	-0.03(-0.30%)
Jun 22, 2012	10.46	10.48	10.39	10.44	28,452	+0.00(+0.01%)
Jun 21, 2012	10.54	10.54	10.40	10.44	22,312	-0.06(-0.55%)
Jun 20, 2012	10.39	10.50	10.38	10.49	39,561	+0.08(+0.76%)
Jun 19, 2012	10.31	10.44	10.31	10.42	22,420	+0.10(+1.00%)
Jun 18, 2012	10.38	10.42	10.26	10.31	38,931	-0.15(-1.44%)
Jun 15, 2012	10.40	10.46	10.29	10.46	49,121	+0.12(+1.15%)
Jun 14, 2012	10.36	10.38	10.33	10.34	15,269	-0.06(-0.60%)
Jun 13, 2012	10.31	10.41	10.26	10.41	26,765	+0.06(+0.61%)
Jun 12, 2012	10.34	10.43	10.23	10.34	23,235	-0.05(-0.48%)
Jun 11, 2012	10.53	10.53	10.38	10.39	60,928	-0.09(-0.84%)
Jun 08, 2012	10.48	10.48	10.42	10.48	18,795	+0.04(+0.42%)
Jun 07, 2012	10.56	10.56	10.42	10.44	13,588	-0.02(-0.18%)
Jun 06, 2012	10.56	10.56	10.46	10.46	21,194	-0.03(-0.24%)
Jun 05, 2012	10.56	10.56	10.46	10.48	27,769	-0.04(-0.36%)
Jun 04, 2012	10.56	10.56	10.39	10.52	21,275	-0.01(-0.06%)
Jun 01, 2012	10.53	10.53	10.44	10.53	29,231	+0.04(+0.42%)
May 31, 2012	10.53	10.57	10.48	10.48	8,495	-0.05(-0.48%)
May 30, 2012	10.60	10.60	10.40	10.53	28,804	-0.08(-0.71%)
May 29, 2012	10.63	10.63	10.52	10.61	17,013	+0.04(+0.41%)
May 25, 2012	10.62	10.62	10.43	10.56	23,596	-0.06(-0.59%)
May 24, 2012	10.63	10.63	10.50	10.63	24,953	+0.00(+0.00%)
May 23, 2012	10.62	10.64	10.46	10.63	39,269	+0.24(+2.29%)
May 22, 2012	10.51	10.56	10.39	10.39	58,057	-0.12(-1.13%)
May 21, 2012	10.38	10.55	10.38	10.51	34,835	+0.08(+0.78%)
May 18, 2012	10.43	10.46	10.31	10.43	63,426	+0.08(+0.79%)
May 17, 2012	10.51	10.54	10.33	10.34	33,159	-0.09(-0.90%)
May 16, 2012	10.58	10.59	10.41	10.44	62,290	-0.08(-0.73%)
May 15, 2012	10.55	10.55	10.43	10.52	19,662	-0.01(-0.06%)
May 14, 2012	10.55	10.57	10.52	10.52	23,352	+0.00(+0.00%)
May 11, 2012	10.52	10.54	10.42	10.52	25,692	+0.06(+0.60%)
May 10, 2012	10.50	10.55	10.43	10.46	31,858	+0.04(+0.36%)
May 09, 2012	10.35	10.42	10.26	10.42	17,739	+0.14(+1.34%)
May 08, 2012	10.42	10.42	10.28	10.28	25,971	-0.12(-1.14%)
May 07, 2012	10.41	10.41	10.32	10.40	35,373	+0.04(+0.42%)
May 04, 2012	10.40	10.43	10.35	10.36	23,549	-0.04(-0.36%)
May 03, 2012	10.45	10.45	10.35	10.40	29,436	-0.06(-0.54%)
May 02, 2012	10.42	10.46	10.40	10.45	64,371	+0.04(+0.36%)

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.