Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.78	11.78	11.15	11.15	15,432	-0.28(-2.42%)
Jul 30, 2012	11.33	11.57	11.20	11.43	13,897	+0.27(+2.38%)
Jul 27, 2012	11.52	11.52	11.15	11.16	5,807	+0.00(+0.01%)
Jul 26, 2012	11.34	11.34	11.11	11.16	3,878	-0.06(-0.52%)
Jul 25, 2012	11.38	11.38	10.72	11.22	32,543	-0.29(-2.55%)
Jul 24, 2012	11.36	11.73	11.36	11.51	6,955	+0.23(+2.08%)
Jul 23, 2012	11.15	11.28	10.97	11.28	10,813	+0.13(+1.18%)
Jul 20, 2012	11.14	11.31	11.14	11.14	2,796	-0.03(-0.26%)
Jul 19, 2012	11.11	11.29	11.11	11.17	1,181	-0.22(-1.91%)
Jul 18, 2012	11.27	11.39	11.27	11.39	1,091	+0.07(+0.58%)
Jul 17, 2012	11.04	11.32	11.04	11.32	7,935	+0.29(+2.62%)
Jul 16, 2012	11.03	11.20	11.03	11.03	5,952	+0.03(+0.29%)
Jul 13, 2012	10.90	11.08	10.72	11.00	9,809	+0.00(+0.04%)
Jul 12, 2012	11.03	11.13	11.00	11.00	12,826	-0.07(-0.66%)
Jul 11, 2012	11.08	11.26	11.07	11.07	5,354	-0.24(-2.11%)
Jul 10, 2012	11.18	11.51	11.18	11.31	10,864	-0.05(-0.48%)
Jul 09, 2012	11.28	11.36	11.18	11.36	11,718	+0.26(+2.36%)
Jul 06, 2012	10.92	11.11	10.92	11.10	11,950	+0.20(+1.79%)
Jul 05, 2012	10.85	11.03	10.63	10.91	11,465	-0.09(-0.83%)
Jul 03, 2012	10.99	11.00	10.99	11.00	545	-0.07(-0.66%)
Jul 02, 2012	12.51	12.51	10.06	11.07	70,757	-1.49(-11.85%)
Jun 29, 2012	12.94	13.01	11.69	12.56	11,227	+0.02(+0.17%)
Jun 28, 2012	12.20	12.54	11.73	12.54	7,782	+0.33(+2.70%)
Jun 27, 2012	11.57	12.21	11.57	12.21	10,068	+0.55(+4.68%)
Jun 26, 2012	11.48	11.66	11.25	11.66	15,626	+0.22(+1.91%)
Jun 25, 2012	11.19	11.60	11.19	11.44	15,571	+0.34(+3.09%)
Jun 22, 2012	11.11	11.39	10.36	11.10	18,955	-0.09(-0.78%)
Jun 21, 2012	10.54	11.24	10.54	11.19	41,139	+0.66(+6.23%)
Jun 20, 2012	10.13	10.53	10.05	10.53	18,669	+0.40(+3.96%)
Jun 19, 2012	9.749	10.13	9.749	10.13	18,513	+0.30(+3.08%)
Jun 18, 2012	9.825	10.02	9.567	9.829	15,250	+0.02(+0.20%)
Jun 15, 2012	9.439	9.809	9.410	9.809	10,155	+0.35(+3.72%)
Jun 14, 2012	9.526	9.526	9.457	9.457	14,641	+0.03(+0.35%)
Jun 13, 2012	9.516	9.549	9.403	9.424	3,855	-0.20(-2.05%)
Jun 12, 2012	9.388	9.718	9.388	9.621	14,998	+0.15(+1.54%)
Jun 11, 2012	9.749	9.749	9.384	9.475	25,397	-0.33(-3.35%)
Jun 08, 2012	9.723	9.876	9.497	9.803	9,535	-0.06(-0.63%)
Jun 07, 2012	10.09	10.17	9.725	9.865	13,214	-0.34(-3.32%)
Jun 06, 2012	10.01	10.20	9.927	10.20	5,957	+0.16(+1.63%)
Jun 05, 2012	9.541	10.04	9.483	10.04	24,478	+0.63(+6.74%)
Jun 04, 2012	9.567	9.618	9.111	9.406	12,100	-0.20(-2.05%)
Jun 01, 2012	9.836	9.840	9.373	9.603	11,782	-0.41(-4.08%)
May 31, 2012	10.05	10.11	9.840	10.01	14,781	-0.19(-1.82%)
May 30, 2012	10.61	10.61	10.03	10.20	16,795	-0.54(-5.06%)
May 29, 2012	10.81	10.90	10.59	10.74	14,874	+0.05(+0.49%)
May 25, 2012	10.83	10.83	10.64	10.69	5,586	-0.26(-2.35%)
May 24, 2012	11.06	11.07	10.89	10.95	8,759	-0.14(-1.26%)
May 23, 2012	11.07	11.09	10.72	11.09	12,061	+0.01(+0.12%)
May 22, 2012	11.16	11.16	10.96	11.07	8,483	-0.18(-1.61%)
May 21, 2012	11.04	11.27	10.89	11.25	20,788	-0.18(-1.59%)
May 18, 2012	11.60	11.67	11.38	11.44	6,059	-0.04(-0.32%)
May 17, 2012	11.62	11.69	11.38	11.47	6,597	-0.22(-1.86%)
May 16, 2012	11.58	11.80	11.33	11.69	4,277	+0.07(+0.62%)
May 15, 2012	11.80	11.80	11.60	11.62	6,401	-0.18(-1.54%)
May 14, 2012	12.22	12.22	11.80	11.80	6,415	-0.42(-3.42%)
May 11, 2012	12.33	12.33	12.16	12.22	2,600	-0.31(-2.46%)
May 10, 2012	12.34	13.05	12.33	12.53	6,029	+0.25(+2.07%)
May 09, 2012	12.23	12.29	12.23	12.27	10,913	+0.11(+0.87%)
May 08, 2012	12.52	12.52	12.16	12.17	4,801	-0.38(-3.01%)
May 07, 2012	12.60	12.79	12.37	12.54	6,624	+0.00(+0.00%)
May 04, 2012	12.64	12.78	12.54	12.54	9,384	-0.02(-0.14%)
May 03, 2012	12.20	12.71	12.10	12.56	24,143	+0.29(+2.37%)
May 02, 2012	11.73	12.39	11.73	12.27	21,187	+0.38(+3.21%)

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.