Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.64	12.78	12.56	12.74	174,824	+0.11(+0.87%)
Jul 30, 2012	12.67	12.75	12.56	12.63	120,305	-0.02(-0.16%)
Jul 27, 2012	12.44	12.70	12.39	12.65	152,310	+0.25(+2.02%)
Jul 26, 2012	12.44	12.58	12.35	12.40	176,268	+0.09(+0.73%)
Jul 25, 2012	12.35	12.44	12.14	12.31	345,675	+0.16(+1.32%)
Jul 24, 2012	12.05	12.17	11.93	12.15	180,476	+0.14(+1.17%)
Jul 23, 2012	11.95	12.06	11.91	12.01	179,118	-0.11(-0.91%)
Jul 20, 2012	12.14	12.30	12.10	12.12	352,478	-0.12(-0.98%)
Jul 19, 2012	12.34	12.36	12.13	12.24	351,795	-0.09(-0.73%)
Jul 18, 2012	12.48	12.53	12.19	12.33	141,198	-0.17(-1.36%)
Jul 17, 2012	12.43	12.65	12.35	12.50	264,318	+0.11(+0.89%)
Jul 16, 2012	12.38	12.43	12.28	12.39	181,789	-0.01(-0.08%)
Jul 13, 2012	12.37	12.49	12.26	12.40	176,730	+0.06(+0.49%)
Jul 12, 2012	12.32	12.47	12.24	12.34	160,116	-0.04(-0.32%)
Jul 11, 2012	12.46	12.50	12.31	12.38	198,662	-0.12(-0.96%)
Jul 10, 2012	12.52	12.62	12.41	12.50	110,590	+0.00(+0.00%)
Jul 09, 2012	12.54	12.60	12.48	12.50	169,494	-0.04(-0.32%)
Jul 06, 2012	12.46	12.58	12.41	12.54	189,884	-0.09(-0.71%)
Jul 05, 2012	12.64	12.76	12.53	12.63	226,769	+0.00(+0.00%)
Jul 03, 2012	12.65	12.69	12.48	12.63	157,822	+0.01(+0.08%)
Jul 02, 2012	12.60	12.69	12.54	12.62	273,144	+0.05(+0.40%)
Jun 29, 2012	12.28	12.58	12.20	12.57	238,576	+0.48(+3.97%)
Jun 28, 2012	12.01	12.14	11.84	12.09	222,934	-0.02(-0.17%)
Jun 27, 2012	12.03	12.16	11.98	12.11	166,654	+0.11(+0.92%)
Jun 26, 2012	12.03	12.14	12.00	12.00	165,971	-0.01(-0.08%)
Jun 25, 2012	12.11	12.12	11.93	12.01	79,667	-0.27(-2.20%)
Jun 22, 2012	12.12	12.28	11.99	12.28	494,893	+0.26(+2.16%)
Jun 21, 2012	12.33	12.33	11.98	12.02	867,150	-0.29(-2.36%)
Jun 20, 2012	12.35	12.38	12.18	12.31	400,552	-0.01(-0.08%)
Jun 19, 2012	12.45	12.45	12.23	12.32	498,032	-0.13(-1.04%)
Jun 18, 2012	12.42	12.58	12.36	12.45	234,529	-0.11(-0.88%)
Jun 15, 2012	12.49	12.58	12.34	12.56	605,253	+0.10(+0.80%)
Jun 14, 2012	12.26	12.50	12.26	12.46	223,747	+0.18(+1.47%)
Jun 13, 2012	12.26	12.40	12.15	12.28	192,185	+0.01(+0.08%)
Jun 12, 2012	12.27	12.33	12.11	12.27	365,459	+0.04(+0.33%)
Jun 11, 2012	12.59	12.59	12.22	12.23	389,423	-0.26(-2.08%)
Jun 08, 2012	12.21	12.50	12.21	12.49	284,123	+0.24(+1.96%)
Jun 07, 2012	12.37	12.37	12.07	12.25	499,588	+0.00(+0.00%)
Jun 06, 2012	12.12	12.28	12.00	12.25	496,709	+0.18(+1.49%)
Jun 05, 2012	11.69	12.11	11.64	12.07	336,950	+0.30(+2.55%)
Jun 04, 2012	11.71	11.84	11.55	11.77	371,251	+0.11(+0.94%)
Jun 01, 2012	11.65	11.71	11.16	11.66	637,103	-0.25(-2.10%)
May 31, 2012	11.90	12.00	11.67	11.91	937,058	-0.02(-0.17%)
May 30, 2012	11.94	11.95	11.77	11.93	500,181	-0.17(-1.40%)
May 29, 2012	12.09	12.10	11.88	12.10	421,047	+0.02(+0.17%)
May 25, 2012	12.06	12.09	11.95	12.08	504,035	+0.00(+0.00%)
May 24, 2012	11.92	12.08	11.80	12.08	334,674	+0.17(+1.43%)
May 23, 2012	11.75	11.95	11.64	11.91	282,301	-0.03(-0.25%)
May 22, 2012	11.95	12.04	11.82	11.94	616,439	-0.06(-0.50%)
May 21, 2012	11.61	12.05	11.60	12.00	717,627	+0.37(+3.18%)
May 18, 2012	11.60	11.78	11.45	11.63	828,703	-0.03(-0.26%)
May 17, 2012	11.91	12.01	11.60	11.66	4,460,388	-0.74(-5.97%)
May 16, 2012	12.51	12.55	12.37	12.40	84,370	-0.09(-0.72%)
May 15, 2012	12.31	12.56	12.31	12.49	186,579	+0.16(+1.30%)
May 14, 2012	12.23	12.41	12.18	12.33	105,935	-0.06(-0.48%)
May 11, 2012	12.30	12.49	12.27	12.39	100,237	+0.00(+0.00%)
May 10, 2012	12.46	12.51	12.34	12.39	119,234	+0.00(+0.00%)
May 09, 2012	12.26	12.50	12.26	12.39	109,082	+0.01(+0.08%)
May 08, 2012	12.15	12.43	12.14	12.38	292,805	+0.13(+1.06%)
May 07, 2012	12.01	12.28	12.01	12.25	95,872	+0.22(+1.83%)
May 04, 2012	12.35	12.35	12.00	12.03	103,366	-0.40(-3.22%)
May 03, 2012	12.45	12.52	12.30	12.43	164,416	-0.03(-0.24%)
May 02, 2012	12.27	12.51	12.25	12.46	155,325	+0.10(+0.81%)

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.