Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.66	10.80	10.15	10.24	100,513	-0.40(-3.74%)
Jul 30, 2012	11.04	11.04	10.57	10.64	29,556	+0.00(+0.00%)
Jul 27, 2012	10.35	10.70	10.35	10.64	26,081	+0.33(+3.17%)
Jul 26, 2012	10.34	10.44	10.28	10.31	11,185	+0.06(+0.54%)
Jul 25, 2012	10.07	10.36	10.03	10.26	33,084	+0.31(+3.14%)
Jul 24, 2012	10.23	10.57	9.840	9.946	22,336	-0.21(-2.08%)
Jul 23, 2012	10.04	10.30	10.04	10.16	50,474	-0.10(-0.98%)
Jul 20, 2012	10.34	10.50	10.17	10.26	87,157	-0.26(-2.44%)
Jul 19, 2012	10.78	10.78	10.44	10.51	17,731	-0.27(-2.52%)
Jul 18, 2012	10.62	10.80	10.31	10.79	27,581	+0.17(+1.61%)
Jul 17, 2012	10.68	10.68	10.46	10.62	15,947	+0.07(+0.62%)
Jul 16, 2012	10.57	10.71	10.19	10.55	24,539	-0.11(-1.04%)
Jul 13, 2012	10.54	10.77	10.20	10.66	56,494	+0.20(+1.88%)
Jul 12, 2012	10.37	10.64	10.23	10.46	24,168	+0.02(+0.14%)
Jul 11, 2012	10.45	10.66	10.20	10.45	50,015	+0.03(+0.24%)
Jul 10, 2012	10.47	10.49	10.23	10.42	28,139	+0.00(+0.00%)
Jul 09, 2012	10.26	10.43	10.04	10.42	41,599	+0.12(+1.12%)
Jul 06, 2012	10.32	10.48	9.906	10.31	27,835	-0.17(-1.63%)
Jul 05, 2012	10.70	10.70	10.21	10.48	15,079	-0.21(-1.98%)
Jul 03, 2012	10.40	10.69	10.30	10.69	65,074	+0.22(+2.11%)
Jul 02, 2012	10.33	10.47	10.14	10.47	49,139	+0.15(+1.46%)
Jun 29, 2012	10.28	10.32	10.02	10.32	60,183	+0.26(+2.55%)
Jun 28, 2012	10.14	10.16	9.800	10.06	23,399	-0.17(-1.67%)
Jun 27, 2012	10.03	10.24	9.638	10.23	66,533	+0.27(+2.68%)
Jun 26, 2012	9.845	10.03	9.785	9.966	12,468	+0.15(+1.49%)
Jun 25, 2012	9.785	9.866	9.669	9.820	19,259	-0.15(-1.46%)
Jun 22, 2012	9.538	9.996	9.503	9.966	261,262	+0.50(+5.32%)
Jun 21, 2012	9.946	9.946	9.402	9.463	43,379	-0.45(-4.52%)
Jun 20, 2012	10.07	10.07	9.785	9.911	18,637	-0.15(-1.50%)
Jun 19, 2012	9.669	10.18	9.669	10.06	103,225	+0.46(+4.82%)
Jun 18, 2012	9.780	9.790	9.392	9.599	58,353	-0.23(-2.36%)
Jun 15, 2012	9.468	9.916	9.365	9.830	96,792	+0.31(+3.22%)
Jun 14, 2012	9.292	9.523	9.251	9.523	22,783	+0.27(+2.94%)
Jun 13, 2012	9.423	9.438	9.236	9.251	43,973	-0.15(-1.61%)
Jun 12, 2012	9.352	9.448	9.347	9.402	15,156	+0.12(+1.25%)
Jun 11, 2012	9.740	9.740	9.282	9.287	58,500	-0.39(-4.06%)
Jun 08, 2012	9.443	9.689	9.423	9.679	25,916	+0.18(+1.85%)
Jun 07, 2012	9.564	9.564	9.405	9.503	37,562	-0.01(-0.05%)
Jun 06, 2012	9.312	9.518	9.206	9.508	36,348	+0.23(+2.50%)
Jun 05, 2012	9.146	9.307	9.146	9.277	25,976	+0.11(+1.15%)
Jun 04, 2012	9.131	9.196	9.000	9.171	50,172	+0.14(+1.56%)
Jun 01, 2012	9.060	9.221	8.990	9.030	40,391	-0.19(-2.02%)
May 31, 2012	9.221	9.317	9.216	9.216	19,797	-0.01(-0.11%)
May 30, 2012	9.246	9.337	9.181	9.226	74,102	-0.05(-0.54%)
May 29, 2012	9.342	9.387	9.241	9.277	20,077	+0.06(+0.66%)
May 25, 2012	9.272	9.347	9.148	9.216	24,760	-0.09(-0.92%)
May 24, 2012	9.453	9.453	9.211	9.302	31,143	-0.12(-1.28%)
May 23, 2012	9.463	9.564	9.312	9.423	35,462	-0.10(-1.06%)
May 22, 2012	9.604	9.689	9.443	9.523	44,258	-0.08(-0.79%)
May 21, 2012	9.352	9.642	9.352	9.599	45,050	+0.32(+3.47%)
May 18, 2012	9.196	9.357	9.196	9.277	36,823	+0.07(+0.71%)
May 17, 2012	9.413	9.413	9.196	9.211	50,722	-0.15(-1.56%)
May 16, 2012	9.458	9.563	9.317	9.357	77,501	-0.08(-0.80%)
May 15, 2012	9.342	9.564	9.342	9.433	35,933	+0.07(+0.70%)
May 14, 2012	9.342	9.425	9.287	9.367	35,826	-0.06(-0.59%)
May 11, 2012	9.433	9.591	9.392	9.423	25,092	-0.13(-1.32%)
May 10, 2012	9.553	9.649	9.453	9.548	19,416	+0.02(+0.21%)
May 09, 2012	9.413	9.639	9.413	9.528	65,859	-0.02(-0.16%)
May 08, 2012	9.317	9.654	9.317	9.543	42,644	+0.27(+2.88%)
May 07, 2012	9.367	9.407	9.242	9.277	46,676	-0.10(-1.07%)
May 04, 2012	9.541	9.551	9.372	9.377	83,034	-0.22(-2.29%)
May 03, 2012	9.541	9.646	9.521	9.596	39,435	+0.04(+0.42%)
May 02, 2012	9.496	9.691	9.496	9.556	37,149	+0.00(+0.00%)

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.