Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.90	11.95	11.81	11.95	102,194	+0.07(+0.55%)
Jul 30, 2012	11.88	11.91	11.81	11.89	126,587	+0.01(+0.12%)
Jul 27, 2012	11.83	11.92	11.75	11.87	253,195	+0.07(+0.58%)
Jul 26, 2012	11.68	11.89	11.68	11.80	68,036	+0.04(+0.37%)
Jul 25, 2012	11.64	11.80	11.62	11.76	61,878	+0.14(+1.22%)
Jul 24, 2012	11.66	11.72	11.51	11.62	80,227	-0.04(-0.37%)
Jul 23, 2012	11.83	11.84	11.58	11.66	73,987	-0.06(-0.51%)
Jul 20, 2012	11.92	11.98	11.70	11.72	164,197	-0.16(-1.34%)
Jul 19, 2012	11.86	11.92	11.81	11.88	38,297	+0.02(+0.16%)
Jul 18, 2012	11.87	11.96	11.75	11.86	78,291	+0.04(+0.30%)
Jul 17, 2012	11.86	11.87	11.76	11.83	75,821	+0.04(+0.37%)
Jul 16, 2012	11.88	11.90	11.76	11.78	37,536	-0.03(-0.28%)
Jul 13, 2012	11.92	11.93	11.77	11.81	56,137	-0.04(-0.37%)
Jul 12, 2012	12.02	12.02	11.84	11.86	51,583	-0.17(-1.41%)
Jul 11, 2012	12.07	12.16	11.92	12.03	70,080	-0.04(-0.36%)
Jul 10, 2012	12.14	12.24	12.03	12.07	84,496	-0.13(-1.08%)
Jul 09, 2012	12.21	12.40	12.16	12.20	50,290	-0.01(-0.09%)
Jul 06, 2012	12.13	12.31	12.10	12.21	26,576	+0.14(+1.13%)
Jul 05, 2012	12.12	12.13	12.05	12.08	33,841	+0.02(+0.18%)
Jul 03, 2012	12.05	12.11	12.02	12.05	24,453	+0.04(+0.36%)
Jul 02, 2012	11.91	12.04	11.91	12.01	49,832	+0.14(+1.20%)
Jun 29, 2012	11.87	11.87	11.75	11.87	82,719	+0.12(+1.02%)
Jun 28, 2012	11.67	11.76	11.65	11.75	28,629	+0.12(+1.02%)
Jun 27, 2012	11.62	11.66	11.60	11.63	46,460	+0.06(+0.49%)
Jun 26, 2012	11.48	11.60	11.48	11.57	55,505	+0.05(+0.43%)
Jun 25, 2012	11.49	11.55	11.46	11.52	37,200	+0.04(+0.33%)
Jun 22, 2012	11.58	11.59	11.48	11.49	37,600	-0.11(-0.94%)
Jun 21, 2012	11.38	11.60	11.37	11.60	46,552	+0.24(+2.12%)
Jun 20, 2012	11.37	11.37	11.23	11.35	29,495	+0.05(+0.44%)
Jun 19, 2012	11.42	11.45	11.28	11.31	27,128	-0.04(-0.34%)
Jun 18, 2012	11.43	11.47	11.32	11.34	45,274	-0.13(-1.10%)
Jun 15, 2012	11.43	11.56	11.39	11.47	49,844	+0.04(+0.34%)
Jun 14, 2012	11.50	11.50	11.35	11.43	37,171	+0.01(+0.05%)
Jun 13, 2012	11.47	11.55	11.43	11.43	18,908	-0.09(-0.76%)
Jun 12, 2012	11.45	11.51	11.39	11.51	24,043	+0.12(+1.02%)
Jun 11, 2012	11.49	11.57	11.31	11.40	31,230	-0.15(-1.34%)
Jun 08, 2012	11.63	11.66	11.50	11.55	30,424	-0.02(-0.19%)
Jun 07, 2012	11.60	11.68	11.54	11.57	28,709	+0.01(+0.05%)
Jun 06, 2012	11.50	11.57	11.43	11.57	38,503	+0.08(+0.67%)
Jun 05, 2012	11.39	11.49	11.28	11.49	43,056	+0.14(+1.20%)
Jun 04, 2012	11.49	11.49	11.31	11.35	43,065	-0.13(-1.14%)
Jun 01, 2012	11.49	11.50	11.44	11.49	34,156	+0.01(+0.05%)
May 31, 2012	11.58	11.58	11.47	11.48	48,760	-0.13(-1.08%)
May 30, 2012	11.61	11.64	11.50	11.61	34,434	+0.06(+0.52%)
May 29, 2012	11.68	11.68	11.52	11.55	28,698	-0.08(-0.66%)
May 25, 2012	11.65	11.70	11.60	11.62	28,501	+0.03(+0.28%)
May 24, 2012	11.68	11.68	11.51	11.59	37,205	-0.02(-0.19%)
May 23, 2012	11.69	11.69	11.54	11.61	54,004	-0.08(-0.65%)
May 22, 2012	11.75	11.75	11.62	11.69	83,664	-0.06(-0.51%)
May 21, 2012	11.70	11.75	11.62	11.75	51,552	+0.07(+0.61%)
May 18, 2012	11.57	11.70	11.57	11.68	50,517	+0.15(+1.28%)
May 17, 2012	11.56	11.56	11.47	11.53	84,094	-0.03(-0.24%)
May 16, 2012	11.34	11.57	11.33	11.56	84,918	+0.23(+2.03%)
May 15, 2012	11.31	11.35	11.29	11.33	39,260	+0.01(+0.05%)
May 14, 2012	11.23	11.34	11.23	11.32	62,014	+0.09(+0.83%)
May 11, 2012	11.11	11.24	11.11	11.23	29,225	+0.03(+0.24%)
May 10, 2012	11.12	11.22	11.12	11.20	48,855	+0.11(+1.04%)
May 09, 2012	11.05	11.09	11.03	11.09	29,686	+0.04(+0.33%)
May 08, 2012	11.13	11.13	11.05	11.05	17,928	-0.03(-0.28%)
May 07, 2012	11.14	11.16	11.05	11.08	32,569	-0.01(-0.05%)
May 04, 2012	11.21	11.23	11.09	11.09	34,145	-0.11(-1.03%)
May 03, 2012	11.25	11.31	11.17	11.20	32,726	-0.10(-0.92%)
May 02, 2012	11.32	11.32	11.21	11.31	29,819	+0.05(+0.45%)

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.