Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.26	12.26	12.22	12.22	793	-0.23(-1.85%)
Jul 30, 2012	12.33	12.45	12.33	12.45	4,310	+0.07(+0.57%)
Jul 27, 2012	12.19	12.41	12.19	12.38	5,938	+0.35(+2.91%)
Jul 26, 2012	11.99	12.05	11.98	12.03	4,427	+0.34(+2.91%)
Jul 25, 2012	11.72	11.74	11.61	11.69	6,033	+0.09(+0.78%)
Jul 24, 2012	11.63	11.63	11.60	11.60	1,766	-0.08(-0.68%)
Jul 23, 2012	11.68	11.74	11.68	11.68	4,941	-0.55(-4.50%)
Jul 20, 2012	12.12	12.23	12.12	12.23	2,639	+0.00(+0.00%)
Jul 19, 2012	12.23	12.23	12.23	12.23	196	+0.22(+1.83%)
Jul 18, 2012	11.88	12.01	11.88	12.01	2,811	+0.24(+2.04%)
Jul 17, 2012	11.78	11.78	11.67	11.77	2,969	-0.02(-0.17%)
Jul 16, 2012	11.77	11.79	11.77	11.79	1,015	+0.07(+0.60%)
Jul 14, 2012	11.70	11.72	11.70	11.72	3,079	+0.00(+0.00%)
Jul 13, 2012	11.70	11.72	11.70	11.72	3,079	+0.12(+1.03%)
Jul 12, 2012	11.51	11.61	11.50	11.60	2,900	-0.07(-0.60%)
Jul 11, 2012	11.66	11.67	11.64	11.67	4,114	+0.25(+2.19%)
Jul 10, 2012	11.58	11.58	11.42	11.42	1,976	-0.08(-0.70%)
Jul 09, 2012	11.59	11.59	11.48	11.50	2,020	-0.04(-0.35%)
Jul 06, 2012	11.64	11.66	11.54	11.54	1,112	-0.20(-1.70%)
Jul 05, 2012	11.80	11.80	11.71	11.74	3,746	-0.51(-4.16%)
Jul 03, 2012	12.13	12.25	12.13	12.25	1,500	+0.00(+0.00%)
Jul 02, 2012	12.25	12.25	12.21	12.25	1,806	-0.10(-0.81%)
Jun 29, 2012	12.14	12.35	12.14	12.35	1,493	+0.73(+6.28%)
Jun 28, 2012	11.48	11.62	11.48	11.62	3,104	+0.02(+0.17%)
Jun 27, 2012	11.55	11.65	11.55	11.60	6,345	-0.32(-2.68%)
Jun 26, 2012	11.83	11.92	11.83	11.92	1,761	+0.07(+0.59%)
Jun 25, 2012	11.82	11.88	11.81	11.85	3,722	-0.18(-1.50%)
Jun 22, 2012	12.05	12.05	11.97	12.03	2,208	-0.09(-0.74%)
Jun 21, 2012	12.42	12.43	12.12	12.12	2,075	-0.31(-2.49%)
Jun 20, 2012	12.41	12.54	12.37	12.43	5,309	+0.03(+0.24%)
Jun 19, 2012	12.35	12.50	12.31	12.40	6,118	+0.35(+2.90%)
Jun 18, 2012	12.06	12.14	12.05	12.05	1,030	-0.02(-0.17%)
Jun 15, 2012	11.96	12.07	11.96	12.07	4,956	+0.12(+1.00%)
Jun 14, 2012	11.77	11.95	11.77	11.95	3,616	+0.12(+1.03%)
Jun 13, 2012	11.84	11.87	11.77	11.83	5,155	-0.17(-1.43%)
Jun 12, 2012	11.97	12.00	11.91	12.00	1,113	-0.02(-0.17%)
Jun 11, 2012	12.05	12.05	11.89	12.02	2,377	-0.02(-0.17%)
Jun 08, 2012	11.84	12.04	11.84	12.04	2,009	-0.12(-0.99%)
Jun 07, 2012	12.25	12.25	12.06	12.16	1,408	+0.18(+1.50%)
Jun 06, 2012	11.77	11.98	11.77	11.98	3,712	+0.29(+2.48%)
Jun 05, 2012	11.58	11.69	11.57	11.69	3,144	-0.01(-0.09%)
Jun 04, 2012	11.56	11.70	11.56	11.70	4,615	+0.11(+0.95%)
Jun 01, 2012	11.63	11.66	11.55	11.59	3,566	-0.27(-2.28%)
May 31, 2012	11.81	11.88	11.76	11.86	8,730	-0.14(-1.17%)
May 30, 2012	12.01	12.06	12.00	12.00	12,166	-0.42(-3.38%)
May 29, 2012	12.57	12.58	12.42	12.42	3,763	+0.24(+1.97%)
May 25, 2012	12.16	12.24	12.10	12.18	8,518	-0.05(-0.41%)
May 24, 2012	12.39	12.39	12.21	12.23	1,338	-0.20(-1.61%)
May 23, 2012	12.44	12.44	12.24	12.43	5,620	-0.15(-1.19%)
May 22, 2012	12.68	12.80	12.58	12.58	28,141	+0.06(+0.48%)
May 21, 2012	12.47	12.55	12.41	12.52	144,417	+0.14(+1.13%)
May 18, 2012	12.39	12.46	12.34	12.38	3,455	-0.11(-0.88%)
May 17, 2012	12.55	12.58	12.47	12.49	8,195	-0.12(-0.95%)
May 16, 2012	12.77	12.82	12.61	12.61	4,996	-0.11(-0.86%)
May 15, 2012	12.83	12.83	12.72	12.72	1,809	-0.59(-4.43%)
May 14, 2012	13.29	13.37	13.27	13.31	1,568	-0.44(-3.20%)
May 11, 2012	13.58	13.87	13.58	13.75	10,144	+0.15(+1.10%)
May 10, 2012	13.67	13.70	13.60	13.60	5,272	-0.05(-0.37%)
May 09, 2012	13.49	13.67	13.47	13.65	1,509	+0.02(+0.15%)
May 08, 2012	13.61	13.63	13.61	13.63	350	-0.16(-1.16%)
May 07, 2012	13.70	13.82	13.70	13.79	1,212	-0.06(-0.43%)
May 04, 2012	13.95	13.95	13.79	13.85	4,260	-0.46(-3.21%)
May 03, 2012	14.47	14.47	14.30	14.31	5,335	-0.05(-0.35%)
May 02, 2012	14.34	14.39	14.29	14.36	2,417	-0.05(-0.35%)

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.