Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.17	12.25	11.99	12.10	824,490	-0.00(-0.03%)
Jul 30, 2012	12.19	12.28	12.02	12.11	717,949	-0.26(-2.10%)
Jul 27, 2012	12.10	12.57	12.10	12.37	969,083	+0.28(+2.33%)
Jul 26, 2012	12.14	12.20	11.94	12.09	730,850	+0.12(+0.99%)
Jul 25, 2012	12.10	12.19	11.92	11.97	1,161,826	-0.27(-2.20%)
Jul 24, 2012	12.40	12.42	12.09	12.24	874,610	-0.12(-0.96%)
Jul 23, 2012	12.43	12.50	12.24	12.35	983,326	-0.19(-1.55%)
Jul 20, 2012	12.69	12.70	12.47	12.55	594,489	-0.11(-0.89%)
Jul 19, 2012	12.55	12.74	12.45	12.66	814,011	+0.13(+1.07%)
Jul 18, 2012	12.20	12.63	12.15	12.53	642,069	+0.29(+2.35%)
Jul 17, 2012	12.25	12.41	12.02	12.24	625,543	+0.08(+0.64%)
Jul 16, 2012	12.61	12.66	12.13	12.16	874,220	-0.48(-3.76%)
Jul 13, 2012	12.01	12.72	11.96	12.64	1,620,891	+0.65(+5.40%)
Jul 12, 2012	11.84	12.06	11.79	11.99	1,276,389	+0.13(+1.11%)
Jul 11, 2012	12.56	12.70	11.85	11.86	1,171,995	-0.38(-3.13%)
Jul 10, 2012	12.04	12.60	12.00	12.24	2,014,415	+0.26(+2.18%)
Jul 09, 2012	11.98	12.63	11.93	11.98	1,640,753	-0.00(-0.03%)
Jul 06, 2012	11.85	12.02	11.79	11.98	1,130,403	-0.01(-0.08%)
Jul 05, 2012	11.74	12.07	11.52	11.99	3,148,273	-0.36(-2.95%)
Jul 03, 2012	12.41	12.46	12.14	12.36	946,997	-0.05(-0.40%)
Jul 02, 2012	12.32	12.76	12.31	12.41	1,511,607	+0.08(+0.66%)
Jun 29, 2012	12.02	12.46	11.99	12.32	1,775,348	+0.50(+4.19%)
Jun 28, 2012	11.88	12.06	11.66	11.83	1,051,241	-0.07(-0.58%)
Jun 27, 2012	11.89	12.11	11.72	11.90	853,664	+0.12(+0.98%)
Jun 26, 2012	11.70	11.84	11.55	11.78	823,614	+0.08(+0.67%)
Jun 25, 2012	11.84	11.96	11.62	11.70	1,008,798	-0.23(-1.91%)
Jun 22, 2012	11.97	12.02	11.84	11.93	1,086,383	+0.06(+0.52%)
Jun 21, 2012	12.04	12.14	11.84	11.87	1,733,579	-0.12(-0.96%)
Jun 20, 2012	11.86	12.01	11.71	11.98	1,426,380	+0.17(+1.45%)
Jun 19, 2012	11.84	12.01	11.79	11.81	1,216,737	+0.01(+0.05%)
Jun 18, 2012	11.65	11.85	11.62	11.81	1,120,709	+0.07(+0.61%)
Jun 15, 2012	11.64	11.84	11.62	11.74	1,831,922	+0.10(+0.88%)
Jun 14, 2012	11.54	11.73	11.45	11.63	837,851	+0.18(+1.58%)
Jun 13, 2012	11.83	11.83	11.32	11.45	1,723,870	-0.31(-2.65%)
Jun 12, 2012	11.76	11.88	11.62	11.76	3,286,920	+0.10(+0.88%)
Jun 11, 2012	11.94	11.96	11.66	11.66	1,763,992	-0.17(-1.40%)
Jun 08, 2012	11.82	11.97	11.78	11.83	2,485,087	+0.03(+0.26%)
Jun 07, 2012	12.33	12.39	11.74	11.79	2,006,247	-0.51(-4.15%)
Jun 06, 2012	12.17	12.33	12.04	12.31	1,675,856	+0.28(+2.30%)
Jun 05, 2012	11.75	12.09	11.75	12.03	1,265,190	+0.19(+1.63%)
Jun 04, 2012	11.59	11.99	11.59	11.84	2,066,041	+0.24(+2.04%)
Jun 01, 2012	12.02	12.14	11.43	11.60	3,211,644	-0.59(-4.85%)
May 31, 2012	12.75	12.78	11.99	12.19	6,304,625	-1.07(-8.10%)
May 30, 2012	13.45	13.50	13.15	13.26	1,005,700	-0.32(-2.38%)
May 29, 2012	13.56	13.69	13.38	13.59	1,027,385	+0.14(+1.04%)
May 25, 2012	13.42	13.51	13.35	13.45	610,712	+0.02(+0.19%)
May 24, 2012	13.46	13.55	13.31	13.42	880,034	-0.04(-0.30%)
May 23, 2012	13.08	13.48	13.06	13.46	1,438,077	+0.33(+2.49%)
May 22, 2012	13.17	13.29	13.05	13.14	1,237,167	-0.00(-0.02%)
May 21, 2012	13.02	13.22	12.85	13.14	1,741,780	+0.19(+1.47%)
May 18, 2012	13.44	13.55	12.88	12.95	2,562,396	-0.40(-2.99%)
May 17, 2012	14.02	14.09	13.19	13.35	4,921,776	+0.38(+2.91%)
May 16, 2012	13.17	13.27	12.78	12.97	3,356,658	-0.16(-1.19%)
May 15, 2012	12.96	13.33	12.96	13.13	1,022,659	+0.16(+1.20%)
May 14, 2012	13.08	13.30	12.97	12.97	1,202,654	-0.17(-1.26%)
May 11, 2012	13.14	13.31	13.05	13.14	1,969,304	-0.21(-1.61%)
May 10, 2012	13.33	13.51	13.10	13.35	1,259,305	+0.05(+0.40%)
May 09, 2012	12.98	13.37	12.91	13.30	1,285,116	+0.18(+1.38%)
May 08, 2012	13.27	13.33	12.93	13.12	1,846,711	-0.18(-1.36%)
May 07, 2012	13.42	13.55	13.18	13.30	1,677,972	-0.18(-1.34%)
May 04, 2012	13.64	13.78	13.39	13.48	1,713,843	-0.17(-1.28%)
May 03, 2012	14.43	14.53	13.48	13.65	4,028,657	-1.10(-7.45%)
May 02, 2012	14.40	14.79	14.33	14.75	2,486,249	+0.36(+2.47%)

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.