Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.51	11.73	11.51	11.70	122,413	+0.15(+1.33%)
Jul 30, 2012	11.58	11.63	11.47	11.55	26,215	-0.04(-0.33%)
Jul 27, 2012	11.57	11.63	11.47	11.59	45,344	+0.09(+0.80%)
Jul 26, 2012	11.59	11.59	11.38	11.50	41,681	+0.02(+0.13%)
Jul 25, 2012	11.42	11.59	11.42	11.48	26,253	+0.15(+1.35%)
Jul 24, 2012	11.53	11.55	11.30	11.33	46,611	-0.15(-1.34%)
Jul 23, 2012	11.32	11.59	11.32	11.48	25,311	+0.04(+0.33%)
Jul 20, 2012	11.43	11.54	11.43	11.44	31,772	-0.08(-0.67%)
Jul 19, 2012	11.77	11.80	11.51	11.52	30,594	-0.26(-2.22%)
Jul 18, 2012	11.78	11.82	11.73	11.78	45,374	-0.04(-0.32%)
Jul 17, 2012	11.82	11.86	11.72	11.82	16,977	+0.05(+0.39%)
Jul 16, 2012	11.75	11.90	11.75	11.77	8,516	-0.04(-0.33%)
Jul 13, 2012	11.72	11.97	11.71	11.81	78,253	+0.12(+0.98%)
Jul 12, 2012	11.74	11.74	11.65	11.70	25,111	-0.08(-0.72%)
Jul 11, 2012	11.77	11.81	11.74	11.78	61,494	+0.00(+0.00%)
Jul 10, 2012	11.78	11.82	11.74	11.78	22,061	+0.01(+0.07%)
Jul 09, 2012	11.70	11.78	11.61	11.77	12,966	+0.00(+0.00%)
Jul 06, 2012	11.70	11.82	11.70	11.77	20,476	-0.08(-0.71%)
Jul 05, 2012	11.94	11.94	11.81	11.86	24,386	-0.12(-0.96%)
Jul 03, 2012	11.80	11.97	11.76	11.97	25,191	+0.15(+1.30%)
Jul 02, 2012	11.82	11.86	11.67	11.82	80,523	+0.00(+0.00%)
Jun 29, 2012	11.82	12.03	11.74	11.82	96,203	+0.09(+0.79%)
Jun 28, 2012	11.67	11.74	11.48	11.73	22,135	-0.04(-0.33%)
Jun 27, 2012	11.60	11.78	11.53	11.77	36,018	+0.15(+1.32%)
Jun 26, 2012	11.69	11.78	11.52	11.61	47,256	-0.09(-0.79%)
Jun 25, 2012	11.45	11.75	11.45	11.70	20,108	+0.02(+0.20%)
Jun 22, 2012	11.73	11.78	11.54	11.68	396,990	+0.02(+0.20%)
Jun 21, 2012	11.78	11.80	11.61	11.66	39,489	-0.12(-0.98%)
Jun 20, 2012	11.74	11.80	11.64	11.77	59,111	+0.03(+0.26%)
Jun 19, 2012	11.66	11.76	11.66	11.74	116,950	+0.11(+0.92%)
Jun 18, 2012	11.53	11.68	11.53	11.64	49,897	-0.03(-0.26%)
Jun 15, 2012	11.68	11.90	11.61	11.67	148,331	-0.07(-0.59%)
Jun 14, 2012	11.54	11.77	11.47	11.74	38,819	+0.35(+3.03%)
Jun 13, 2012	11.54	11.64	11.36	11.39	70,883	-0.13(-1.13%)
Jun 12, 2012	11.44	11.52	11.31	11.52	25,681	+0.20(+1.75%)
Jun 11, 2012	11.71	11.73	11.31	11.32	56,843	-0.38(-3.26%)
Jun 08, 2012	11.54	11.71	11.54	11.70	34,661	+0.12(+1.05%)
Jun 07, 2012	11.79	11.79	11.44	11.58	51,229	-0.10(-0.85%)
Jun 06, 2012	11.64	11.71	11.54	11.68	57,999	+0.18(+1.52%)
Jun 05, 2012	11.35	11.64	11.22	11.51	43,491	+0.06(+0.53%)
Jun 04, 2012	11.42	11.59	11.35	11.44	23,561	+0.08(+0.67%)
Jun 01, 2012	11.51	11.73	11.31	11.37	56,019	-0.34(-2.93%)
May 31, 2012	11.72	11.83	11.56	11.71	40,027	-0.01(-0.06%)
May 30, 2012	11.63	11.78	11.60	11.72	26,610	-0.09(-0.77%)
May 29, 2012	11.65	11.81	11.47	11.81	16,990	+0.05(+0.45%)
May 25, 2012	11.74	11.86	11.67	11.76	31,210	-0.03(-0.26%)
May 24, 2012	11.67	11.80	11.44	11.79	26,166	+0.06(+0.52%)
May 23, 2012	11.53	11.78	11.47	11.73	23,705	+0.02(+0.20%)
May 22, 2012	12.21	12.31	11.56	11.70	41,351	-0.50(-4.13%)
May 21, 2012	12.22	12.26	12.02	12.21	37,315	+0.08(+0.69%)
May 18, 2012	12.06	12.21	11.92	12.12	114,228	+0.01(+0.06%)
May 17, 2012	12.32	12.42	12.08	12.12	41,348	-0.27(-2.16%)
May 16, 2012	12.35	12.45	12.28	12.38	36,563	+0.06(+0.50%)
May 15, 2012	12.09	12.44	12.09	12.32	62,880	+0.19(+1.57%)
May 14, 2012	11.89	12.15	11.89	12.13	23,347	+0.06(+0.51%)
May 11, 2012	12.07	12.19	11.80	12.07	31,633	-0.18(-1.43%)
May 10, 2012	12.18	12.34	12.16	12.25	34,017	+0.19(+1.58%)
May 09, 2012	12.13	12.20	12.01	12.05	31,971	-0.14(-1.13%)
May 08, 2012	11.92	12.28	11.92	12.19	22,580	+0.16(+1.33%)
May 07, 2012	11.91	12.21	11.91	12.03	19,196	+0.04(+0.32%)
May 04, 2012	12.06	12.09	11.84	11.99	46,538	-0.10(-0.82%)
May 03, 2012	12.13	12.19	11.98	12.09	48,470	-0.02(-0.19%)
May 02, 2012	11.82	12.17	11.72	12.12	51,077	+0.13(+1.08%)

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.