Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.48	11.70	11.48	11.68	122,672	+0.15(+1.33%)
Jul 30, 2012	11.56	11.60	11.44	11.53	26,270	-0.04(-0.33%)
Jul 27, 2012	11.54	11.60	11.44	11.57	45,440	+0.09(+0.80%)
Jul 26, 2012	11.57	11.57	11.36	11.47	41,770	+0.02(+0.13%)
Jul 25, 2012	11.40	11.57	11.40	11.46	26,308	+0.15(+1.36%)
Jul 24, 2012	11.50	11.53	11.27	11.30	46,710	-0.15(-1.34%)
Jul 23, 2012	11.30	11.57	11.30	11.46	25,364	+0.04(+0.34%)
Jul 20, 2012	11.40	11.52	11.40	11.42	31,839	-0.08(-0.67%)
Jul 19, 2012	11.75	11.78	11.49	11.50	30,659	-0.26(-2.21%)
Jul 18, 2012	11.76	11.79	11.70	11.76	45,470	-0.04(-0.32%)
Jul 17, 2012	11.79	11.83	11.70	11.79	17,013	+0.05(+0.39%)
Jul 16, 2012	11.73	11.87	11.73	11.75	8,534	-0.04(-0.32%)
Jul 13, 2012	11.70	11.94	11.69	11.79	78,419	+0.11(+0.98%)
Jul 12, 2012	11.72	11.72	11.63	11.67	25,164	-0.08(-0.72%)
Jul 11, 2012	11.75	11.79	11.71	11.76	61,625	+0.00(+0.00%)
Jul 10, 2012	11.76	11.79	11.71	11.76	22,108	+0.01(+0.07%)
Jul 09, 2012	11.67	11.76	11.58	11.75	12,993	+0.00(+0.00%)
Jul 06, 2012	11.68	11.79	11.68	11.75	20,519	-0.08(-0.71%)
Jul 05, 2012	11.91	11.91	11.79	11.83	24,437	-0.11(-0.96%)
Jul 03, 2012	11.77	11.95	11.73	11.95	25,244	+0.15(+1.30%)
Jul 02, 2012	11.79	11.83	11.65	11.79	80,693	+0.00(+0.00%)
Jun 29, 2012	11.79	12.00	11.71	11.79	96,407	+0.09(+0.79%)
Jun 28, 2012	11.65	11.71	11.46	11.70	22,182	-0.04(-0.33%)
Jun 27, 2012	11.57	11.76	11.50	11.74	36,094	+0.15(+1.32%)
Jun 26, 2012	11.66	11.76	11.50	11.59	47,356	-0.09(-0.79%)
Jun 25, 2012	11.43	11.73	11.43	11.68	20,151	+0.02(+0.20%)
Jun 22, 2012	11.70	11.76	11.52	11.66	397,831	+0.02(+0.20%)
Jun 21, 2012	11.76	11.77	11.59	11.63	39,572	-0.11(-0.98%)
Jun 20, 2012	11.72	11.78	11.62	11.75	59,236	+0.03(+0.26%)
Jun 19, 2012	11.63	11.73	11.63	11.72	117,198	+0.11(+0.92%)
Jun 18, 2012	11.50	11.66	11.50	11.61	50,003	-0.03(-0.26%)
Jun 15, 2012	11.66	11.88	11.58	11.64	148,646	-0.07(-0.59%)
Jun 14, 2012	11.52	11.74	11.45	11.71	38,901	+0.34(+3.03%)
Jun 13, 2012	11.51	11.62	11.34	11.37	71,033	-0.13(-1.13%)
Jun 12, 2012	11.41	11.50	11.28	11.50	25,736	+0.20(+1.75%)
Jun 11, 2012	11.69	11.71	11.28	11.30	56,963	-0.38(-3.26%)
Jun 08, 2012	11.52	11.69	11.52	11.68	34,734	+0.12(+1.05%)
Jun 07, 2012	11.76	11.76	11.42	11.56	51,338	-0.10(-0.85%)
Jun 06, 2012	11.61	11.69	11.52	11.66	58,122	+0.18(+1.53%)
Jun 05, 2012	11.32	11.61	11.20	11.48	43,583	+0.06(+0.53%)
Jun 04, 2012	11.40	11.56	11.32	11.42	23,610	+0.08(+0.67%)
Jun 01, 2012	11.49	11.71	11.28	11.34	56,137	-0.34(-2.93%)
May 31, 2012	11.69	11.80	11.53	11.69	40,112	-0.01(-0.06%)
May 30, 2012	11.60	11.76	11.58	11.69	26,667	-0.09(-0.78%)
May 29, 2012	11.63	11.79	11.44	11.79	17,026	+0.05(+0.45%)
May 25, 2012	11.72	11.84	11.65	11.73	31,276	-0.03(-0.26%)
May 24, 2012	11.65	11.78	11.41	11.76	26,222	+0.06(+0.52%)
May 23, 2012	11.50	11.76	11.44	11.70	23,755	+0.02(+0.20%)
May 22, 2012	12.18	12.29	11.53	11.68	41,438	-0.50(-4.13%)
May 21, 2012	12.20	12.23	12.00	12.18	37,394	+0.08(+0.69%)
May 18, 2012	12.04	12.18	11.89	12.10	114,470	+0.01(+0.06%)
May 17, 2012	12.30	12.39	12.05	12.09	41,436	-0.27(-2.16%)
May 16, 2012	12.33	12.43	12.25	12.36	36,640	+0.06(+0.50%)
May 15, 2012	12.07	12.41	12.07	12.30	63,013	+0.19(+1.57%)
May 14, 2012	11.87	12.13	11.87	12.11	23,396	+0.06(+0.51%)
May 11, 2012	12.04	12.17	11.78	12.04	31,700	-0.18(-1.43%)
May 10, 2012	12.16	12.31	12.13	12.22	34,089	+0.19(+1.58%)
May 09, 2012	12.11	12.17	11.99	12.03	32,039	-0.14(-1.13%)
May 08, 2012	11.89	12.26	11.89	12.17	22,628	+0.16(+1.33%)
May 07, 2012	11.88	12.18	11.88	12.01	19,237	+0.04(+0.32%)
May 04, 2012	12.04	12.07	11.82	11.97	46,637	-0.10(-0.82%)
May 03, 2012	12.11	12.17	11.95	12.07	48,573	-0.02(-0.19%)
May 02, 2012	11.79	12.14	11.69	12.09	51,185	+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.