Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.71	12.05	11.60	12.02	467,795	+0.24(+2.00%)
Jul 30, 2012	11.51	11.86	11.51	11.78	274,214	+0.28(+2.44%)
Jul 27, 2012	11.56	11.82	11.25	11.50	652,071	+0.04(+0.32%)
Jul 26, 2012	10.71	11.51	10.61	11.46	682,034	+0.76(+7.11%)
Jul 25, 2012	10.79	10.79	10.53	10.70	168,605	+0.04(+0.34%)
Jul 24, 2012	11.13	11.30	10.58	10.67	190,042	-0.40(-3.60%)
Jul 23, 2012	11.09	11.24	10.85	11.06	174,390	-0.31(-2.71%)
Jul 20, 2012	11.71	11.80	11.28	11.37	351,341	-0.45(-3.83%)
Jul 19, 2012	11.88	12.02	11.78	11.83	212,296	+0.04(+0.31%)
Jul 18, 2012	11.63	11.83	11.39	11.79	610,671	+0.19(+1.64%)
Jul 17, 2012	11.74	11.86	11.59	11.60	222,476	-0.07(-0.62%)
Jul 16, 2012	11.72	11.81	11.62	11.67	249,443	-0.13(-1.07%)
Jul 13, 2012	11.66	11.94	11.62	11.80	229,888	+0.18(+1.56%)
Jul 12, 2012	11.70	11.70	11.39	11.62	217,674	-0.15(-1.31%)
Jul 11, 2012	11.72	11.81	11.67	11.77	173,159	+0.11(+0.93%)
Jul 10, 2012	12.08	12.26	11.60	11.66	297,021	-0.26(-2.20%)
Jul 09, 2012	12.22	12.31	11.91	11.92	374,270	-0.36(-2.95%)
Jul 06, 2012	12.28	12.44	12.21	12.29	134,405	-0.16(-1.31%)
Jul 05, 2012	12.45	12.56	12.41	12.45	245,077	-0.01(-0.07%)
Jul 03, 2012	12.37	12.70	12.32	12.46	385,034	+0.09(+0.73%)
Jul 02, 2012	12.35	12.65	12.17	12.37	655,826	+0.02(+0.15%)
Jun 29, 2012	11.60	12.40	11.26	12.35	759,236	+1.01(+8.87%)
Jun 28, 2012	10.71	11.35	10.69	11.34	487,799	+0.59(+5.48%)
Jun 27, 2012	10.56	10.91	10.45	10.76	309,126	+0.26(+2.50%)
Jun 26, 2012	10.32	10.52	10.26	10.49	349,502	+0.19(+1.85%)
Jun 25, 2012	10.32	10.40	10.22	10.30	302,986	-0.21(-1.98%)
Jun 22, 2012	10.46	10.56	10.31	10.51	1,349,582	+0.11(+1.04%)
Jun 21, 2012	10.65	10.65	10.31	10.40	374,971	-0.14(-1.37%)
Jun 20, 2012	10.58	10.60	10.29	10.55	450,126	-0.07(-0.68%)
Jun 19, 2012	10.26	10.66	10.13	10.62	486,611	+0.45(+4.46%)
Jun 18, 2012	10.36	10.44	10.09	10.17	500,719	-0.28(-2.69%)
Jun 15, 2012	10.53	10.56	10.41	10.45	435,364	-0.13(-1.20%)
Jun 14, 2012	10.42	10.61	10.32	10.57	235,367	+0.18(+1.74%)
Jun 13, 2012	10.74	10.74	10.29	10.39	386,510	-0.39(-3.61%)
Jun 12, 2012	10.79	11.02	10.58	10.78	236,274	+0.04(+0.34%)
Jun 11, 2012	11.17	11.26	10.74	10.75	313,251	-0.26(-2.39%)
Jun 08, 2012	10.74	11.05	10.57	11.01	206,963	+0.23(+2.10%)
Jun 07, 2012	11.19	11.19	10.63	10.78	387,018	-0.10(-0.92%)
Jun 06, 2012	10.97	11.12	10.80	10.88	634,914	-0.03(-0.25%)
Jun 05, 2012	10.63	10.95	10.59	10.91	291,215	+0.22(+2.03%)
Jun 04, 2012	11.09	11.15	10.56	10.69	1,354,288	-0.34(-3.12%)
Jun 01, 2012	11.15	11.40	10.86	11.04	484,620	-0.46(-4.02%)
May 31, 2012	11.50	11.70	11.23	11.50	484,952	+0.05(+0.40%)
May 30, 2012	11.49	11.65	11.44	11.45	813,847	-0.19(-1.63%)
May 29, 2012	11.65	11.82	11.50	11.64	651,200	+0.15(+1.34%)
May 25, 2012	11.46	11.53	11.36	11.49	296,195	+0.00(+0.00%)
May 24, 2012	11.57	11.59	11.23	11.49	245,411	+0.05(+0.40%)
May 23, 2012	11.31	11.51	10.99	11.44	1,869,995	+0.05(+0.40%)
May 22, 2012	11.68	11.74	11.35	11.40	364,292	-0.31(-2.63%)
May 21, 2012	11.50	11.74	11.32	11.71	414,147	+0.23(+1.97%)
May 18, 2012	11.44	11.63	11.34	11.48	260,144	+0.10(+0.88%)
May 17, 2012	11.91	11.93	11.33	11.38	272,680	-0.47(-3.98%)
May 16, 2012	12.34	12.69	11.83	11.85	204,416	-0.44(-3.61%)
May 15, 2012	11.98	12.35	11.97	12.30	296,124	+0.29(+2.41%)

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.