Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.75	11.75	11.45	11.53	2,701,257	-0.09(-0.79%)
Jul 30, 2012	11.59	11.75	11.53	11.62	1,812,725	+0.02(+0.14%)
Jul 27, 2012	11.74	11.80	11.49	11.60	6,514,336	-0.01(-0.07%)
Jul 26, 2012	11.65	11.72	11.48	11.61	3,898,405	+0.12(+1.01%)
Jul 25, 2012	11.61	11.63	11.41	11.49	3,459,039	-0.08(-0.72%)
Jul 24, 2012	11.32	11.65	11.24	11.58	7,754,829	+0.25(+2.20%)
Jul 23, 2012	10.75	11.41	10.68	11.33	8,882,252	+0.38(+3.50%)
Jul 20, 2012	10.81	11.18	10.76	10.95	4,742,115	+0.13(+1.23%)
Jul 19, 2012	10.82	11.16	10.75	10.81	5,553,725	+0.07(+0.70%)
Jul 18, 2012	10.65	10.74	10.61	10.74	1,674,129	+0.06(+0.55%)
Jul 17, 2012	10.71	10.74	10.56	10.68	2,274,036	+0.01(+0.08%)
Jul 16, 2012	10.68	10.78	10.61	10.67	2,064,982	-0.03(-0.31%)
Jul 13, 2012	10.50	10.74	10.48	10.70	1,545,525	+0.20(+1.90%)
Jul 12, 2012	10.48	10.60	10.40	10.50	3,079,918	-0.11(-1.02%)
Jul 11, 2012	10.70	10.72	10.55	10.61	3,734,882	-0.07(-0.62%)
Jul 10, 2012	10.81	10.88	10.64	10.68	3,056,528	-0.12(-1.16%)
Jul 09, 2012	10.86	10.90	10.75	10.80	3,639,492	-0.10(-0.92%)
Jul 06, 2012	10.95	11.00	10.85	10.90	1,209,467	-0.10(-0.91%)
Jul 05, 2012	11.22	11.24	10.99	11.00	3,010,107	-0.14(-1.27%)
Jul 03, 2012	11.10	11.19	11.05	11.14	1,101,487	+0.05(+0.45%)
Jul 02, 2012	10.89	11.11	10.81	11.10	2,432,934	+0.22(+1.99%)
Jun 29, 2012	10.63	10.89	10.47	10.88	13,595,012	+0.42(+3.98%)
Jun 28, 2012	10.25	10.46	10.20	10.46	2,957,127	+0.06(+0.56%)
Jun 27, 2012	10.30	10.45	10.23	10.40	1,657,596	+0.10(+0.97%)
Jun 26, 2012	10.00	10.35	9.988	10.30	2,961,544	+0.30(+2.99%)
Jun 25, 2012	9.913	10.03	9.788	10.00	3,171,329	+0.02(+0.17%)
Jun 22, 2012	10.07	10.20	9.963	9.988	2,237,908	-0.08(-0.83%)
Jun 21, 2012	10.07	10.30	9.980	10.07	2,571,016	-0.17(-1.63%)
Jun 20, 2012	10.36	10.41	10.20	10.24	3,011,156	-0.12(-1.13%)
Jun 19, 2012	10.26	10.55	10.26	10.35	2,998,453	+0.12(+1.14%)
Jun 18, 2012	10.35	10.39	10.17	10.24	6,639,871	-0.20(-1.91%)
Jun 15, 2012	10.30	10.50	10.24	10.44	4,209,994	+0.21(+2.03%)
Jun 14, 2012	10.25	10.28	10.07	10.23	1,948,391	-0.03(-0.24%)
Jun 13, 2012	10.20	10.36	10.19	10.25	2,887,533	-0.06(-0.57%)
Jun 12, 2012	10.24	10.32	9.996	10.31	3,241,693	+0.32(+3.25%)
Jun 11, 2012	10.28	10.36	9.980	9.988	2,032,741	-0.18(-1.80%)
Jun 08, 2012	10.20	10.21	9.971	10.17	2,427,925	-0.05(-0.49%)
Jun 07, 2012	10.56	10.58	10.17	10.22	3,938,513	-0.18(-1.76%)
Jun 06, 2012	10.20	10.43	10.12	10.40	4,376,797	+0.35(+3.48%)
Jun 05, 2012	9.838	10.06	9.838	10.05	1,652,005	+0.22(+2.29%)
Jun 04, 2012	9.846	9.955	9.705	9.830	2,638,151	-0.06(-0.59%)
Jun 01, 2012	9.838	9.913	9.622	9.888	7,123,064	-0.13(-1.33%)
May 31, 2012	10.27	10.28	9.996	10.02	5,412,081	-0.25(-2.43%)
May 30, 2012	10.31	10.42	10.20	10.27	3,889,272	-0.19(-1.83%)
May 29, 2012	10.30	10.49	10.30	10.46	3,393,950	+0.26(+2.53%)
May 25, 2012	10.04	10.23	9.953	10.20	2,953,315	+0.21(+2.08%)
May 24, 2012	10.05	10.22	9.880	9.996	2,616,701	-0.03(-0.33%)
May 23, 2012	10.07	10.07	9.755	10.03	4,809,048	+0.05(+0.50%)
May 22, 2012	9.655	10.15	9.655	9.980	7,564,795	+0.24(+2.48%)
May 21, 2012	9.605	9.851	9.472	9.738	4,111,375	+0.13(+1.39%)
May 18, 2012	9.663	9.813	9.260	9.605	7,214,527	+0.00(+0.00%)
May 17, 2012	10.17	10.26	9.514	9.605	8,722,277	-0.57(-5.56%)
May 16, 2012	10.19	10.48	10.09	10.17	8,032,790	+0.02(+0.25%)
May 15, 2012	10.20	10.30	10.05	10.15	9,175,497	+0.00(+0.00%)
May 14, 2012	10.43	10.45	10.07	10.15	4,601,688	-0.37(-3.48%)
May 11, 2012	10.34	10.65	10.34	10.51	1,968,447	-0.06(-0.55%)
May 10, 2012	10.63	10.72	10.56	10.57	3,718,456	+0.07(+0.71%)
May 09, 2012	10.57	10.74	10.47	10.50	5,612,003	-0.24(-2.25%)
May 08, 2012	10.70	10.85	10.51	10.74	4,675,453	-0.03(-0.31%)
May 07, 2012	10.65	10.90	10.65	10.77	4,519,561	+0.01(+0.08%)
May 04, 2012	10.70	10.87	10.55	10.76	7,454,863	-0.03(-0.23%)
May 03, 2012	11.08	11.14	10.73	10.79	8,378,945	-0.24(-2.19%)
May 02, 2012	11.33	11.40	11.02	11.03	6,045,505	-0.31(-2.72%)

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.