Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.56	11.01	10.52	10.94	537,295	+0.30(+2.82%)
Jul 30, 2012	10.64	10.82	10.59	10.64	231,839	-0.03(-0.28%)
Jul 27, 2012	10.34	10.71	10.18	10.67	311,399	+0.38(+3.69%)
Jul 26, 2012	10.34	10.35	10.18	10.29	281,932	+0.15(+1.48%)
Jul 25, 2012	10.15	10.23	9.960	10.14	454,937	+0.10(+1.00%)
Jul 24, 2012	10.10	10.11	10.00	10.04	306,045	-0.07(-0.69%)
Jul 23, 2012	10.01	10.15	9.840	10.11	360,379	-0.16(-1.56%)
Jul 20, 2012	10.07	10.32	9.926	10.27	408,997	+0.12(+1.18%)
Jul 19, 2012	9.810	10.20	9.790	10.15	306,318	+0.40(+4.10%)
Jul 18, 2012	9.320	9.760	9.320	9.750	342,409	+0.39(+4.17%)
Jul 17, 2012	9.360	9.470	9.220	9.360	208,272	+0.03(+0.32%)
Jul 16, 2012	9.310	9.370	9.200	9.330	165,619	-0.02(-0.21%)
Jul 13, 2012	9.140	9.400	9.111	9.350	248,997	+0.23(+2.52%)
Jul 12, 2012	9.120	9.190	8.930	9.120	161,916	-0.12(-1.30%)
Jul 11, 2012	9.260	9.365	9.180	9.240	223,775	+0.00(+0.00%)
Jul 10, 2012	9.470	9.530	9.170	9.240	196,945	-0.16(-1.70%)
Jul 09, 2012	9.350	9.400	9.251	9.400	239,383	-0.01(-0.11%)
Jul 06, 2012	9.490	9.550	9.310	9.410	218,728	-0.21(-2.18%)
Jul 05, 2012	9.660	9.680	9.560	9.620	167,987	-0.10(-1.03%)
Jul 03, 2012	9.410	9.720	9.350	9.720	125,089	+0.33(+3.51%)
Jul 02, 2012	9.430	9.430	9.180	9.390	241,126	+0.01(+0.05%)
Jun 29, 2012	9.080	9.410	9.060	9.385	392,392	+0.50(+5.69%)
Jun 28, 2012	8.840	9.080	8.730	8.880	279,808	-0.03(-0.39%)
Jun 27, 2012	8.680	9.000	8.680	8.915	277,657	+0.19(+2.24%)
Jun 26, 2012	8.660	8.770	8.560	8.720	406,351	+0.05(+0.58%)
Jun 25, 2012	8.690	8.920	8.550	8.670	431,531	-0.24(-2.69%)
Jun 22, 2012	8.750	8.930	8.700	8.910	949,267	+0.24(+2.77%)
Jun 21, 2012	9.220	9.220	8.650	8.670	320,406	-0.55(-5.97%)
Jun 20, 2012	9.000	9.250	8.940	9.220	243,095	+0.21(+2.33%)
Jun 19, 2012	8.750	9.050	8.730	9.010	215,022	+0.27(+3.09%)
Jun 18, 2012	8.750	8.830	8.660	8.740	277,607	-0.09(-1.02%)
Jun 15, 2012	8.840	9.080	8.770	8.830	382,276	+0.01(+0.11%)
Jun 14, 2012	8.750	8.860	8.680	8.820	208,392	+0.05(+0.57%)
Jun 13, 2012	8.950	8.980	8.740	8.770	300,199	-0.23(-2.56%)
Jun 12, 2012	8.930	9.010	8.840	9.000	326,677	+0.10(+1.12%)
Jun 11, 2012	9.340	9.400	8.895	8.900	228,273	-0.36(-3.89%)
Jun 08, 2012	9.200	9.300	9.080	9.260	267,678	+0.00(+0.00%)
Jun 07, 2012	9.530	9.550	9.240	9.260	232,483	-0.08(-0.86%)
Jun 06, 2012	9.270	9.450	9.220	9.340	254,197	+0.16(+1.74%)
Jun 05, 2012	8.770	9.190	8.750	9.180	207,286	+0.34(+3.85%)
Jun 04, 2012	8.970	9.060	8.790	8.840	306,313	-0.10(-1.12%)
Jun 01, 2012	9.040	9.130	8.925	8.940	284,187	-0.30(-3.25%)
May 31, 2012	9.260	9.359	9.130	9.240	389,668	+0.01(+0.11%)
May 30, 2012	9.390	9.400	9.220	9.230	194,931	-0.29(-3.05%)
May 29, 2012	9.470	9.650	9.420	9.520	225,382	+0.13(+1.38%)
May 25, 2012	9.400	9.500	9.310	9.390	175,206	-0.01(-0.11%)
May 24, 2012	9.650	9.650	9.360	9.400	286,815	-0.22(-2.29%)
May 23, 2012	9.480	9.640	9.450	9.620	324,679	+0.02(+0.21%)
May 22, 2012	9.730	9.800	9.520	9.600	356,287	-0.14(-1.44%)
May 21, 2012	9.650	9.840	9.580	9.740	270,295	+0.09(+0.93%)
May 18, 2012	9.670	9.830	9.650	9.650	565,814	-0.03(-0.31%)
May 17, 2012	9.900	9.970	9.650	9.680	367,084	-0.19(-1.93%)
May 16, 2012	9.860	9.990	9.810	9.870	544,028	+0.05(+0.51%)
May 15, 2012	9.660	9.910	9.610	9.820	396,544	+0.16(+1.66%)
May 14, 2012	9.700	9.760	9.600	9.660	384,709	-0.18(-1.83%)
May 11, 2012	9.780	9.990	9.750	9.840	358,858	-0.06(-0.61%)
May 10, 2012	9.930	10.00	9.860	9.900	352,453	+0.02(+0.20%)
May 09, 2012	9.880	10.00	9.810	9.880	227,000	-0.16(-1.59%)
May 08, 2012	9.900	10.17	9.900	10.04	488,939	+0.03(+0.30%)
May 07, 2012	9.920	10.08	9.850	10.01	404,298	+0.02(+0.20%)
May 04, 2012	10.10	10.14	9.920	9.990	533,455	-0.19(-1.87%)
May 03, 2012	10.20	10.26	9.960	10.18	713,999	+0.17(+1.70%)
May 02, 2012	9.420	10.01	9.370	10.01	896,695	-0.34(-3.29%)

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.