Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.95	12.01	11.87	12.01	101,713	+0.07(+0.55%)
Jul 30, 2012	11.94	11.96	11.86	11.94	125,992	+0.01(+0.12%)
Jul 27, 2012	11.89	11.98	11.81	11.93	252,004	+0.07(+0.58%)
Jul 26, 2012	11.74	11.95	11.74	11.86	67,716	+0.04(+0.37%)
Jul 25, 2012	11.70	11.86	11.68	11.82	61,587	+0.14(+1.22%)
Jul 24, 2012	11.72	11.78	11.57	11.67	79,850	-0.04(-0.37%)
Jul 23, 2012	11.89	11.90	11.64	11.72	73,639	-0.06(-0.51%)
Jul 20, 2012	11.97	12.04	11.76	11.78	163,425	-0.16(-1.33%)
Jul 19, 2012	11.91	11.98	11.87	11.94	38,117	+0.02(+0.16%)
Jul 18, 2012	11.93	12.01	11.81	11.92	77,923	+0.04(+0.30%)
Jul 17, 2012	11.92	11.93	11.82	11.88	75,464	+0.04(+0.37%)
Jul 16, 2012	11.94	11.95	11.82	11.84	37,360	-0.03(-0.28%)
Jul 13, 2012	11.97	11.99	11.83	11.87	55,873	-0.04(-0.37%)
Jul 12, 2012	12.07	12.07	11.89	11.91	51,340	-0.17(-1.41%)
Jul 11, 2012	12.13	12.22	11.98	12.08	69,750	-0.04(-0.36%)
Jul 10, 2012	12.20	12.29	12.09	12.13	84,099	-0.13(-1.08%)
Jul 09, 2012	12.27	12.46	12.22	12.26	50,054	-0.01(-0.09%)
Jul 06, 2012	12.18	12.36	12.16	12.27	26,451	+0.14(+1.13%)
Jul 05, 2012	12.17	12.19	12.11	12.13	33,682	+0.02(+0.18%)
Jul 03, 2012	12.11	12.17	12.08	12.11	24,338	+0.04(+0.36%)
Jul 02, 2012	11.97	12.10	11.97	12.07	49,597	+0.14(+1.20%)
Jun 29, 2012	11.93	11.93	11.81	11.93	82,330	+0.12(+1.02%)
Jun 28, 2012	11.73	11.82	11.70	11.80	28,494	+0.12(+1.02%)
Jun 27, 2012	11.67	11.72	11.66	11.68	46,242	+0.06(+0.49%)
Jun 26, 2012	11.53	11.65	11.53	11.63	55,244	+0.05(+0.43%)
Jun 25, 2012	11.55	11.61	11.51	11.58	37,025	+0.04(+0.33%)
Jun 22, 2012	11.64	11.64	11.53	11.54	37,423	-0.11(-0.94%)
Jun 21, 2012	11.43	11.65	11.43	11.65	46,333	+0.24(+2.12%)
Jun 20, 2012	11.43	11.43	11.28	11.41	29,357	+0.05(+0.44%)
Jun 19, 2012	11.47	11.50	11.33	11.36	27,000	-0.04(-0.34%)
Jun 18, 2012	11.48	11.52	11.38	11.40	45,061	-0.13(-1.10%)
Jun 15, 2012	11.49	11.61	11.44	11.52	49,610	+0.04(+0.34%)
Jun 14, 2012	11.56	11.56	11.40	11.49	36,996	+0.01(+0.05%)
Jun 13, 2012	11.52	11.61	11.48	11.48	18,819	-0.09(-0.76%)
Jun 12, 2012	11.51	11.57	11.45	11.57	23,930	+0.12(+1.02%)
Jun 11, 2012	11.54	11.62	11.37	11.45	31,084	-0.16(-1.34%)
Jun 08, 2012	11.69	11.72	11.55	11.61	30,281	-0.02(-0.19%)
Jun 07, 2012	11.66	11.73	11.59	11.63	28,574	+0.01(+0.05%)
Jun 06, 2012	11.55	11.62	11.48	11.62	38,322	+0.08(+0.67%)
Jun 05, 2012	11.45	11.55	11.34	11.55	42,853	+0.14(+1.20%)
Jun 04, 2012	11.54	11.54	11.36	11.41	42,862	-0.13(-1.14%)
Jun 01, 2012	11.55	11.55	11.50	11.54	33,995	+0.01(+0.05%)
May 31, 2012	11.64	11.64	11.52	11.53	48,531	-0.13(-1.08%)
May 30, 2012	11.67	11.70	11.56	11.66	34,272	+0.06(+0.52%)
May 29, 2012	11.74	11.74	11.58	11.60	28,563	-0.08(-0.66%)
May 25, 2012	11.71	11.75	11.65	11.68	28,367	+0.03(+0.28%)
May 24, 2012	11.73	11.73	11.56	11.64	37,030	-0.02(-0.19%)
May 23, 2012	11.74	11.74	11.60	11.67	53,750	-0.08(-0.65%)
May 22, 2012	11.81	11.81	11.67	11.74	83,271	-0.06(-0.51%)
May 21, 2012	11.76	11.80	11.68	11.80	51,310	+0.07(+0.61%)
May 18, 2012	11.63	11.76	11.63	11.73	50,280	+0.15(+1.28%)
May 17, 2012	11.61	11.61	11.52	11.58	83,698	-0.03(-0.24%)
May 16, 2012	11.40	11.63	11.39	11.61	84,519	+0.23(+2.03%)
May 15, 2012	11.36	11.40	11.35	11.38	39,076	+0.01(+0.05%)
May 14, 2012	11.28	11.39	11.28	11.38	61,722	+0.09(+0.83%)
May 11, 2012	11.17	11.29	11.17	11.28	29,087	+0.03(+0.24%)
May 10, 2012	11.17	11.27	11.17	11.25	48,625	+0.12(+1.04%)
May 09, 2012	11.10	11.14	11.08	11.14	29,546	+0.04(+0.33%)
May 08, 2012	11.18	11.18	11.10	11.10	17,843	-0.03(-0.28%)
May 07, 2012	11.19	11.22	11.11	11.13	32,416	-0.01(-0.05%)
May 04, 2012	11.27	11.29	11.14	11.14	33,984	-0.12(-1.03%)
May 03, 2012	11.30	11.36	11.23	11.25	32,572	-0.10(-0.92%)
May 02, 2012	11.37	11.37	11.26	11.36	29,679	+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.