Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.89	11.95	11.78	11.80	1,006,601	-0.11(-0.93%)
Jul 30, 2012	11.98	12.05	11.86	11.91	466,721	-0.08(-0.68%)
Jul 27, 2012	11.82	12.02	11.70	11.99	392,399	+0.27(+2.27%)
Jul 26, 2012	11.75	11.77	11.53	11.73	565,926	+0.12(+1.02%)
Jul 25, 2012	11.71	11.71	11.57	11.61	786,741	-0.08(-0.70%)
Jul 24, 2012	11.66	11.74	11.51	11.69	938,171	+0.04(+0.32%)
Jul 23, 2012	11.67	11.74	11.63	11.65	400,180	-0.14(-1.19%)
Jul 20, 2012	11.73	11.87	11.64	11.79	512,031	-0.01(-0.13%)
Jul 19, 2012	11.82	11.87	11.73	11.81	473,286	+0.00(+0.00%)
Jul 18, 2012	11.83	11.93	11.81	11.81	263,351	-0.09(-0.75%)
Jul 17, 2012	11.78	12.00	11.69	11.90	339,336	+0.14(+1.20%)
Jul 16, 2012	11.80	11.91	11.72	11.75	414,462	-0.08(-0.69%)
Jul 13, 2012	11.27	11.87	11.27	11.84	567,593	+0.21(+1.78%)
Jul 12, 2012	11.85	11.92	11.33	11.63	1,222,562	-0.62(-5.08%)
Jul 11, 2012	12.15	12.27	11.90	12.25	424,124	+0.13(+1.10%)
Jul 10, 2012	12.26	12.43	12.02	12.12	924,309	-0.20(-1.62%)
Jul 09, 2012	12.37	12.43	12.21	12.32	375,375	-0.04(-0.30%)
Jul 06, 2012	12.38	12.41	12.24	12.35	345,157	-0.11(-0.89%)
Jul 05, 2012	12.53	12.57	12.43	12.47	419,808	-0.08(-0.65%)
Jul 03, 2012	12.46	12.76	12.42	12.55	145,904	+0.07(+0.53%)
Jul 02, 2012	12.47	12.63	12.33	12.48	379,934	+0.03(+0.24%)
Jun 29, 2012	12.45	12.48	12.33	12.45	406,504	+0.22(+1.81%)
Jun 28, 2012	12.16	12.23	11.99	12.23	1,101,135	+0.01(+0.06%)
Jun 27, 2012	12.17	12.24	12.08	12.22	685,313	+0.13(+1.04%)
Jun 26, 2012	12.08	12.17	11.91	12.10	757,594	+0.07(+0.55%)
Jun 25, 2012	12.09	12.10	11.92	12.03	1,533,291	-0.18(-1.45%)
Jun 22, 2012	12.03	12.38	12.03	12.21	2,551,804	+0.19(+1.60%)
Jun 21, 2012	12.31	12.38	11.99	12.02	2,306,995	-0.31(-2.51%)
Jun 20, 2012	11.88	12.41	11.88	12.33	1,068,746	+0.43(+3.59%)
Jun 19, 2012	11.71	11.94	11.58	11.90	543,330	+0.22(+1.89%)
Jun 18, 2012	11.69	11.75	11.57	11.68	590,746	-0.03(-0.25%)
Jun 15, 2012	11.60	11.78	11.57	11.71	634,089	+0.09(+0.76%)
Jun 14, 2012	11.67	11.73	11.51	11.62	299,531	-0.02(-0.19%)
Jun 13, 2012	11.64	11.82	11.57	11.64	621,337	+0.00(+0.00%)
Jun 12, 2012	11.51	11.73	11.38	11.64	487,888	+0.18(+1.54%)
Jun 11, 2012	11.72	11.76	11.44	11.46	390,205	-0.19(-1.64%)
Jun 08, 2012	11.33	11.66	11.32	11.65	389,602	+0.27(+2.33%)
Jun 07, 2012	11.88	11.88	11.37	11.39	789,323	-0.24(-2.09%)
Jun 06, 2012	11.69	11.69	11.47	11.63	545,294	+0.28(+2.47%)
Jun 05, 2012	11.49	11.64	11.31	11.35	949,794	-0.19(-1.66%)
Jun 04, 2012	11.26	11.59	10.54	11.54	603,404	-0.16(-1.39%)
Jun 01, 2012	11.94	11.96	11.70	11.71	397,359	-0.39(-3.23%)
May 31, 2012	12.14	12.18	11.96	12.10	941,239	-0.06(-0.49%)
May 30, 2012	12.40	12.40	12.15	12.16	286,102	-0.33(-2.66%)
May 29, 2012	12.41	12.52	12.35	12.49	665,415	+0.14(+1.13%)
May 25, 2012	12.44	12.47	12.30	12.35	257,503	-0.03(-0.24%)
May 24, 2012	12.33	12.40	12.23	12.38	502,571	+0.10(+0.78%)
May 23, 2012	12.26	12.34	12.05	12.28	873,643	-0.02(-0.18%)
May 22, 2012	12.52	12.62	12.19	12.30	922,229	-0.23(-1.82%)
May 21, 2012	12.53	12.63	12.44	12.53	372,874	+0.03(+0.24%)
May 18, 2012	12.68	12.68	12.49	12.50	532,957	-0.13(-1.05%)
May 17, 2012	12.90	12.95	12.63	12.64	431,341	-0.27(-2.06%)
May 16, 2012	13.06	13.09	12.90	12.90	404,859	-0.14(-1.07%)
May 15, 2012	12.96	13.14	12.83	13.04	572,623	+0.04(+0.34%)
May 14, 2012	13.03	13.10	12.92	13.00	831,246	-0.18(-1.40%)
May 11, 2012	13.31	13.47	13.09	13.18	444,414	-0.27(-2.03%)
May 10, 2012	13.34	13.58	12.72	13.45	1,001,383	+0.18(+1.33%)
May 09, 2012	13.27	13.34	13.03	13.28	594,843	-0.04(-0.33%)
May 08, 2012	13.21	13.35	13.14	13.32	491,012	+0.01(+0.11%)
May 07, 2012	12.93	13.36	12.93	13.31	667,840	+0.29(+2.27%)
May 04, 2012	13.14	13.14	12.86	13.01	480,012	-0.15(-1.12%)
May 03, 2012	13.09	13.34	13.05	13.16	1,066,940	+0.07(+0.51%)
May 02, 2012	12.91	13.19	12.91	13.09	459,456	+0.10(+0.74%)

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.