Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.90	12.92	12.85	12.90	254,221	+0.01(+0.04%)
Jul 30, 2012	12.87	12.95	12.85	12.90	86,300	+0.05(+0.36%)
Jul 27, 2012	12.83	12.94	12.79	12.85	171,512	+0.13(+1.01%)
Jul 26, 2012	12.85	12.85	12.66	12.72	160,326	+0.10(+0.82%)
Jul 25, 2012	12.69	12.75	12.56	12.62	56,644	-0.02(-0.20%)
Jul 24, 2012	12.73	12.73	12.54	12.65	115,634	-0.02(-0.20%)
Jul 23, 2012	12.56	12.69	12.51	12.67	322,288	-0.08(-0.62%)
Jul 20, 2012	12.75	12.79	12.70	12.75	564,293	-0.07(-0.58%)
Jul 19, 2012	13.02	13.02	12.73	12.82	161,063	-0.13(-1.02%)
Jul 18, 2012	13.04	13.04	12.92	12.96	417,604	-0.09(-0.70%)
Jul 17, 2012	13.00	13.08	12.87	13.05	132,156	+0.12(+0.96%)
Jul 16, 2012	12.88	12.95	12.87	12.92	123,894	+0.04(+0.29%)
Jul 13, 2012	12.78	12.90	12.78	12.89	180,420	+0.15(+1.14%)
Jul 12, 2012	12.63	12.79	12.55	12.74	136,744	+0.04(+0.32%)
Jul 11, 2012	12.70	12.70	12.62	12.70	77,540	+0.01(+0.10%)
Jul 10, 2012	12.88	12.88	12.62	12.69	164,823	-0.14(-1.10%)
Jul 09, 2012	12.84	12.84	12.75	12.83	105,667	+0.02(+0.16%)
Jul 06, 2012	12.66	12.83	12.60	12.81	179,707	+0.03(+0.23%)
Jul 05, 2012	12.84	12.87	12.75	12.78	327,221	-0.07(-0.52%)
Jul 03, 2012	12.78	12.89	12.76	12.84	175,243	+0.07(+0.55%)
Jul 02, 2012	12.78	12.83	12.63	12.77	264,899	+0.13(+1.06%)
Jun 29, 2012	12.53	12.66	12.51	12.64	631,015	+0.32(+2.59%)
Jun 28, 2012	12.14	12.32	12.08	12.32	181,427	+0.12(+1.02%)
Jun 27, 2012	12.18	12.21	12.14	12.20	100,695	+0.06(+0.51%)
Jun 26, 2012	12.10	12.20	12.07	12.13	2,530,394	+0.03(+0.27%)
Jun 25, 2012	12.05	12.13	12.01	12.10	168,451	-0.07(-0.54%)
Jun 22, 2012	12.24	12.24	12.08	12.17	208,308	+0.00(+0.01%)
Jun 21, 2012	12.38	12.40	12.16	12.17	74,057	-0.20(-1.63%)
Jun 20, 2012	12.37	12.41	12.28	12.37	61,878	+0.00(+0.01%)
Jun 19, 2012	12.37	12.45	12.28	12.37	157,397	+0.04(+0.36%)
Jun 18, 2012	12.16	12.37	12.16	12.32	84,763	+0.02(+0.13%)
Jun 15, 2012	12.28	12.31	12.20	12.31	122,263	+0.09(+0.71%)
Jun 14, 2012	12.09	12.25	12.06	12.22	96,831	+0.18(+1.50%)
Jun 13, 2012	12.07	12.17	12.02	12.04	70,831	-0.07(-0.56%)
Jun 12, 2012	12.05	12.12	11.94	12.11	97,486	+0.11(+0.96%)
Jun 11, 2012	12.39	12.39	11.99	11.99	134,784	-0.27(-2.19%)
Jun 08, 2012	12.13	12.26	12.12	12.26	83,547	+0.15(+1.21%)
Jun 07, 2012	12.31	12.32	12.10	12.11	123,193	-0.06(-0.46%)
Jun 06, 2012	12.02	12.18	11.97	12.17	116,573	+0.25(+2.11%)
Jun 05, 2012	11.62	11.94	11.62	11.92	149,284	+0.24(+2.01%)
Jun 04, 2012	11.76	11.77	11.59	11.68	262,729	-0.10(-0.81%)
Jun 01, 2012	11.83	11.93	11.74	11.78	317,010	-0.29(-2.41%)
May 31, 2012	12.00	12.17	11.87	12.07	170,272	+0.09(+0.73%)
May 30, 2012	12.17	12.17	11.98	11.98	124,231	-0.29(-2.36%)
May 29, 2012	12.16	12.27	12.14	12.27	888,337	+0.17(+1.44%)
May 25, 2012	12.15	12.17	12.06	12.10	55,919	-0.06(-0.48%)
May 24, 2012	12.13	12.18	12.01	12.16	103,944	+0.05(+0.41%)
May 23, 2012	11.99	12.12	11.89	12.11	155,325	+0.03(+0.24%)
May 22, 2012	12.07	12.15	12.02	12.08	137,556	+0.02(+0.19%)
May 21, 2012	11.81	12.07	11.81	12.05	362,312	+0.27(+2.31%)
May 18, 2012	12.02	12.02	11.76	11.78	202,395	-0.15(-1.29%)
May 17, 2012	12.28	12.28	11.94	11.94	306,626	-0.35(-2.87%)
May 16, 2012	12.51	12.51	12.27	12.29	278,215	-0.16(-1.27%)
May 15, 2012	12.53	12.53	12.41	12.45	255,315	-0.07(-0.59%)
May 14, 2012	12.58	12.64	12.52	12.52	242,905	-0.16(-1.27%)
May 11, 2012	12.60	12.72	12.60	12.68	117,982	+0.04(+0.28%)
May 10, 2012	12.74	12.74	12.57	12.65	164,746	-0.00(-0.03%)
May 09, 2012	12.61	12.73	12.54	12.65	261,884	-0.04(-0.33%)
May 08, 2012	12.62	12.69	12.56	12.69	575,864	-0.01(-0.10%)
May 07, 2012	12.55	12.74	12.53	12.70	84,354	+0.09(+0.72%)
May 04, 2012	12.70	12.70	12.58	12.61	390,692	-0.11(-0.85%)
May 03, 2012	12.79	12.82	12.72	12.72	83,766	-0.06(-0.48%)
May 02, 2012	12.73	12.79	12.66	12.78	218,731	-0.02(-0.13%)

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.