Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.85	11.85	11.22	11.22	15,341	-0.28(-2.42%)
Jul 30, 2012	11.40	11.64	11.27	11.49	13,815	+0.27(+2.38%)
Jul 27, 2012	11.59	11.59	11.22	11.23	5,772	+0.00(+0.01%)
Jul 26, 2012	11.40	11.40	11.17	11.23	3,856	-0.06(-0.51%)
Jul 25, 2012	11.45	11.45	10.78	11.28	32,350	-0.30(-2.55%)
Jul 24, 2012	11.42	11.80	11.42	11.58	6,914	+0.24(+2.08%)
Jul 23, 2012	11.22	11.34	11.03	11.34	10,749	+0.13(+1.18%)
Jul 20, 2012	11.21	11.38	11.21	11.21	2,779	-0.03(-0.26%)
Jul 19, 2012	11.17	11.36	11.17	11.24	1,174	-0.22(-1.91%)
Jul 18, 2012	11.34	11.46	11.34	11.46	1,084	+0.07(+0.58%)
Jul 17, 2012	11.11	11.39	11.11	11.39	7,888	+0.29(+2.62%)
Jul 16, 2012	11.10	11.26	11.10	11.10	5,916	+0.03(+0.29%)
Jul 13, 2012	10.96	11.14	10.78	11.07	9,751	+0.00(+0.04%)
Jul 12, 2012	11.10	11.19	11.06	11.06	12,750	-0.07(-0.66%)
Jul 11, 2012	11.14	11.32	11.14	11.14	5,323	-0.24(-2.11%)
Jul 10, 2012	11.25	11.58	11.25	11.38	10,800	-0.06(-0.48%)
Jul 09, 2012	11.35	11.43	11.25	11.43	11,649	+0.26(+2.36%)
Jul 06, 2012	10.99	11.17	10.99	11.17	11,879	+0.20(+1.79%)
Jul 05, 2012	10.92	11.09	10.69	10.97	11,397	-0.09(-0.83%)
Jul 03, 2012	11.06	11.06	11.06	11.06	542	-0.07(-0.66%)
Jul 02, 2012	12.58	12.58	10.12	11.14	70,338	-1.50(-11.85%)
Jun 29, 2012	13.02	13.09	11.76	12.63	11,161	+0.02(+0.17%)
Jun 28, 2012	12.27	12.61	11.80	12.61	7,736	+0.33(+2.70%)
Jun 27, 2012	11.63	12.28	11.63	12.28	10,008	+0.55(+4.68%)
Jun 26, 2012	11.55	11.73	11.31	11.73	15,534	+0.22(+1.90%)
Jun 25, 2012	11.26	11.67	11.26	11.51	15,479	+0.35(+3.09%)
Jun 22, 2012	11.18	11.46	10.43	11.17	18,842	-0.09(-0.78%)
Jun 21, 2012	10.60	11.31	10.60	11.25	40,896	+0.66(+6.23%)
Jun 20, 2012	10.19	10.60	10.11	10.60	18,559	+0.40(+3.96%)
Jun 19, 2012	9.807	10.19	9.807	10.19	18,403	+0.30(+3.08%)
Jun 18, 2012	9.884	10.08	9.624	9.887	15,160	+0.02(+0.20%)
Jun 15, 2012	9.495	9.868	9.466	9.868	10,095	+0.35(+3.72%)
Jun 14, 2012	9.583	9.583	9.514	9.514	14,554	+0.03(+0.35%)
Jun 13, 2012	9.572	9.606	9.459	9.481	3,832	-0.20(-2.05%)
Jun 12, 2012	9.444	9.776	9.444	9.678	14,909	+0.15(+1.54%)
Jun 11, 2012	9.807	9.807	9.440	9.532	25,247	-0.33(-3.35%)
Jun 08, 2012	9.781	9.935	9.554	9.862	9,478	-0.06(-0.63%)
Jun 07, 2012	10.15	10.23	9.783	9.924	13,136	-0.34(-3.32%)
Jun 06, 2012	10.07	10.27	9.986	10.27	5,921	+0.17(+1.63%)
Jun 05, 2012	9.598	10.10	9.539	10.10	24,333	+0.64(+6.74%)
Jun 04, 2012	9.624	9.675	9.165	9.462	12,029	-0.20(-2.05%)
Jun 01, 2012	9.895	9.898	9.429	9.660	11,712	-0.41(-4.08%)
May 31, 2012	10.11	10.17	9.898	10.07	14,694	-0.19(-1.82%)
May 30, 2012	10.67	10.67	10.09	10.26	16,696	-0.55(-5.06%)
May 29, 2012	10.88	10.96	10.65	10.80	14,786	+0.05(+0.49%)
May 25, 2012	10.89	10.89	10.70	10.75	5,553	-0.26(-2.35%)
May 24, 2012	11.13	11.14	10.96	11.01	8,707	-0.14(-1.26%)
May 23, 2012	11.14	11.15	10.78	11.15	11,990	+0.01(+0.12%)
May 22, 2012	11.22	11.23	11.03	11.14	8,433	-0.18(-1.61%)
May 21, 2012	11.10	11.34	10.96	11.32	20,665	-0.18(-1.59%)
May 18, 2012	11.66	11.74	11.45	11.50	6,024	-0.04(-0.32%)
May 17, 2012	11.69	11.76	11.45	11.54	6,557	-0.22(-1.86%)
May 16, 2012	11.65	11.87	11.40	11.76	4,252	+0.07(+0.63%)
May 15, 2012	11.87	11.87	11.67	11.69	6,363	-0.18(-1.54%)
May 14, 2012	12.29	12.29	11.87	11.87	6,377	-0.42(-3.42%)
May 11, 2012	12.40	12.40	12.23	12.29	2,584	-0.31(-2.46%)
May 10, 2012	12.41	13.13	12.40	12.60	5,993	+0.26(+2.07%)
May 09, 2012	12.30	12.37	12.30	12.34	10,848	+0.11(+0.87%)
May 08, 2012	12.59	12.59	12.23	12.24	4,772	-0.38(-3.01%)
May 07, 2012	12.68	12.86	12.44	12.62	6,585	+0.00(+0.00%)
May 04, 2012	12.72	12.85	12.62	12.62	9,329	-0.02(-0.14%)
May 03, 2012	12.27	12.78	12.17	12.64	24,000	+0.29(+2.37%)
May 02, 2012	11.80	12.47	11.80	12.34	21,062	+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.