Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.72	12.07	11.61	12.03	467,258	+0.24(+2.00%)
Jul 30, 2012	11.52	11.88	11.52	11.79	273,899	+0.28(+2.44%)
Jul 27, 2012	11.58	11.83	11.26	11.51	651,322	+0.04(+0.32%)
Jul 26, 2012	10.72	11.52	10.62	11.48	681,251	+0.76(+7.11%)
Jul 25, 2012	10.80	10.80	10.54	10.71	168,411	+0.04(+0.34%)
Jul 24, 2012	11.14	11.31	10.60	10.68	189,824	-0.40(-3.60%)
Jul 23, 2012	11.10	11.25	10.86	11.08	174,190	-0.31(-2.71%)
Jul 20, 2012	11.72	11.81	11.29	11.39	350,938	-0.45(-3.83%)
Jul 19, 2012	11.89	12.04	11.79	11.84	212,052	+0.04(+0.31%)
Jul 18, 2012	11.65	11.85	11.40	11.80	609,970	+0.19(+1.64%)
Jul 17, 2012	11.76	11.88	11.60	11.61	222,221	-0.07(-0.62%)
Jul 16, 2012	11.73	11.82	11.63	11.68	249,157	-0.13(-1.08%)
Jul 13, 2012	11.68	11.96	11.63	11.81	229,624	+0.18(+1.56%)
Jul 12, 2012	11.71	11.71	11.40	11.63	217,425	-0.15(-1.31%)
Jul 11, 2012	11.73	11.83	11.68	11.78	172,960	+0.11(+0.93%)
Jul 10, 2012	12.09	12.27	11.61	11.68	296,680	-0.26(-2.20%)
Jul 09, 2012	12.24	12.32	11.92	11.94	373,841	-0.36(-2.95%)
Jul 06, 2012	12.29	12.46	12.22	12.30	134,250	-0.16(-1.31%)
Jul 05, 2012	12.46	12.57	12.43	12.46	244,796	-0.01(-0.07%)
Jul 03, 2012	12.38	12.72	12.34	12.47	384,592	+0.09(+0.73%)
Jul 02, 2012	12.36	12.66	12.18	12.38	655,073	+0.02(+0.15%)
Jun 29, 2012	11.61	12.41	11.28	12.36	758,365	+1.01(+8.87%)
Jun 28, 2012	10.72	11.37	10.70	11.36	487,239	+0.59(+5.48%)
Jun 27, 2012	10.57	10.92	10.46	10.77	308,771	+0.26(+2.50%)
Jun 26, 2012	10.33	10.53	10.27	10.51	349,100	+0.19(+1.85%)
Jun 25, 2012	10.33	10.41	10.23	10.31	302,638	-0.21(-1.98%)
Jun 22, 2012	10.47	10.57	10.32	10.52	1,348,033	+0.11(+1.05%)
Jun 21, 2012	10.66	10.66	10.32	10.41	374,541	-0.15(-1.38%)
Jun 20, 2012	10.60	10.61	10.31	10.56	449,610	-0.07(-0.68%)
Jun 19, 2012	10.27	10.67	10.14	10.63	486,052	+0.45(+4.46%)
Jun 18, 2012	10.37	10.45	10.11	10.18	500,144	-0.28(-2.69%)
Jun 15, 2012	10.54	10.57	10.42	10.46	434,864	-0.13(-1.20%)
Jun 14, 2012	10.43	10.62	10.33	10.59	235,097	+0.18(+1.74%)
Jun 13, 2012	10.75	10.75	10.31	10.41	386,067	-0.39(-3.61%)
Jun 12, 2012	10.80	11.03	10.60	10.80	236,003	+0.04(+0.34%)
Jun 11, 2012	11.19	11.27	10.75	10.76	312,892	-0.26(-2.39%)
Jun 08, 2012	10.75	11.06	10.58	11.02	206,725	+0.23(+2.10%)
Jun 07, 2012	11.20	11.20	10.64	10.80	386,574	-0.10(-0.92%)
Jun 06, 2012	10.99	11.13	10.81	10.90	634,186	-0.03(-0.25%)
Jun 05, 2012	10.64	10.96	10.61	10.92	290,881	+0.22(+2.03%)
Jun 04, 2012	11.10	11.17	10.57	10.70	1,352,733	-0.34(-3.12%)
Jun 01, 2012	11.17	11.41	10.87	11.05	484,063	-0.46(-4.02%)
May 31, 2012	11.51	11.71	11.24	11.51	484,395	+0.05(+0.40%)
May 30, 2012	11.50	11.67	11.46	11.47	812,913	-0.19(-1.63%)
May 29, 2012	11.67	11.83	11.52	11.66	650,452	+0.15(+1.34%)
May 25, 2012	11.48	11.54	11.38	11.50	295,855	+0.00(+0.00%)
May 24, 2012	11.58	11.60	11.24	11.50	245,129	+0.05(+0.40%)
May 23, 2012	11.32	11.52	11.00	11.46	1,867,848	+0.05(+0.40%)
May 22, 2012	11.69	11.75	11.37	11.41	363,874	-0.31(-2.63%)
May 21, 2012	11.51	11.76	11.33	11.72	413,672	+0.23(+1.97%)
May 18, 2012	11.46	11.65	11.36	11.49	259,845	+0.10(+0.88%)
May 17, 2012	11.92	11.94	11.34	11.39	272,367	-0.47(-3.98%)
May 16, 2012	12.36	12.71	11.85	11.87	204,181	-0.44(-3.61%)
May 15, 2012	11.99	12.36	11.98	12.31	295,784	+0.29(+2.42%)

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.