Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.16	10.19	10.07	10.10	4,113,125	-0.09(-0.89%)
Jul 30, 2012	10.12	10.26	10.11	10.19	3,386,082	+0.09(+0.90%)
Jul 27, 2012	10.07	10.21	10.04	10.10	3,098,955	+0.11(+1.12%)
Jul 26, 2012	9.923	10.02	9.828	9.989	5,670,600	+0.22(+2.22%)
Jul 25, 2012	9.780	9.835	9.682	9.773	5,333,720	+0.01(+0.07%)
Jul 24, 2012	9.898	9.940	9.717	9.766	5,828,471	-0.13(-1.27%)
Jul 23, 2012	9.877	9.933	9.745	9.891	10,699,122	-0.08(-0.77%)
Jul 20, 2012	10.04	10.13	9.968	9.968	3,423,011	-0.17(-1.72%)
Jul 19, 2012	10.33	10.33	10.04	10.14	4,355,640	-0.18(-1.76%)
Jul 18, 2012	10.31	10.37	10.25	10.32	3,476,526	-0.02(-0.20%)
Jul 17, 2012	10.28	10.37	10.18	10.35	4,642,825	+0.09(+0.89%)
Jul 16, 2012	10.18	10.28	10.14	10.25	3,476,919	+0.09(+0.89%)
Jul 13, 2012	10.07	10.23	10.04	10.16	8,569,379	+0.13(+1.32%)
Jul 12, 2012	9.968	10.12	9.919	10.03	3,875,248	-0.01(-0.07%)
Jul 11, 2012	10.09	10.11	9.993	10.04	2,427,811	-0.02(-0.21%)
Jul 10, 2012	10.29	10.32	10.01	10.06	4,830,838	-0.17(-1.64%)
Jul 09, 2012	10.30	10.32	10.20	10.23	5,192,095	-0.06(-0.54%)
Jul 06, 2012	10.21	10.33	10.21	10.28	3,055,901	-0.01(-0.14%)
Jul 05, 2012	10.35	10.41	10.28	10.30	3,031,818	-0.06(-0.54%)
Jul 03, 2012	10.36	10.44	10.29	10.35	1,921,023	+0.00(+0.00%)
Jul 02, 2012	10.27	10.35	10.16	10.35	2,930,984	+0.13(+1.23%)
Jun 29, 2012	10.14	10.25	10.11	10.23	6,109,961	+0.27(+2.67%)
Jun 28, 2012	9.752	9.961	9.647	9.961	5,653,797	+0.17(+1.71%)
Jun 27, 2012	9.591	9.828	9.535	9.794	3,572,812	+0.20(+2.11%)
Jun 26, 2012	9.675	9.738	9.549	9.591	7,131,781	-0.08(-0.79%)
Jun 25, 2012	9.696	9.773	9.598	9.668	2,810,223	-0.17(-1.70%)
Jun 22, 2012	9.884	9.912	9.780	9.835	3,243,530	-0.02(-0.21%)
Jun 21, 2012	10.10	10.11	9.846	9.856	2,810,274	-0.23(-2.28%)
Jun 20, 2012	10.08	10.14	9.975	10.09	3,739,624	-0.03(-0.28%)
Jun 19, 2012	10.16	10.24	10.07	10.11	4,377,231	-0.01(-0.14%)
Jun 18, 2012	9.863	10.15	9.773	10.13	6,504,663	+0.23(+2.33%)
Jun 15, 2012	9.773	9.898	9.724	9.898	5,435,214	+0.13(+1.36%)
Jun 14, 2012	9.605	9.808	9.584	9.766	3,029,583	+0.17(+1.75%)
Jun 13, 2012	9.577	9.773	9.539	9.598	2,713,048	-0.03(-0.29%)
Jun 12, 2012	9.437	9.661	9.437	9.626	2,862,232	+0.20(+2.07%)
Jun 11, 2012	9.801	9.801	9.423	9.430	2,901,303	-0.25(-2.60%)
Jun 08, 2012	9.570	9.696	9.549	9.682	2,652,615	+0.11(+1.17%)
Jun 07, 2012	9.808	9.856	9.549	9.570	3,488,586	-0.12(-1.23%)
Jun 06, 2012	9.472	9.689	9.416	9.689	2,779,640	+0.32(+3.43%)
Jun 05, 2012	9.200	9.563	9.179	9.367	6,754,809	+0.12(+1.28%)
Jun 04, 2012	9.353	9.378	9.123	9.249	2,738,777	-0.12(-1.27%)
Jun 01, 2012	9.395	9.521	9.319	9.367	3,895,159	-0.30(-3.11%)
May 31, 2012	9.521	9.724	9.395	9.668	5,185,334	+0.17(+1.76%)
May 30, 2012	9.689	9.717	9.500	9.500	2,892,634	-0.30(-3.06%)
May 29, 2012	9.619	9.801	9.612	9.801	2,824,918	+0.22(+2.26%)
May 25, 2012	9.612	9.675	9.528	9.584	1,680,119	-0.05(-0.51%)
May 24, 2012	9.724	9.724	9.483	9.633	2,146,614	+0.08(+0.80%)
May 23, 2012	9.514	9.584	9.385	9.556	4,435,545	-0.06(-0.58%)
May 22, 2012	9.598	9.689	9.556	9.612	3,006,403	+0.01(+0.15%)
May 21, 2012	9.374	9.612	9.319	9.598	2,959,855	+0.22(+2.38%)
May 18, 2012	9.486	9.507	9.319	9.374	3,194,210	-0.09(-0.96%)
May 17, 2012	9.794	9.822	9.437	9.465	4,081,008	-0.34(-3.49%)
May 16, 2012	9.982	9.989	9.801	9.808	2,599,304	-0.13(-1.34%)
May 15, 2012	9.982	9.989	9.863	9.940	3,858,206	-0.07(-0.70%)
May 14, 2012	10.10	10.15	9.989	10.01	3,228,457	-0.13(-1.24%)
May 11, 2012	10.12	10.24	10.08	10.14	3,866,376	-0.06(-0.54%)
May 10, 2012	10.34	10.35	10.14	10.19	5,052,235	-0.08(-0.81%)
May 09, 2012	10.22	10.34	10.14	10.27	5,719,396	-0.04(-0.40%)
May 08, 2012	10.20	10.32	10.16	10.32	4,719,675	+0.02(+0.20%)
May 07, 2012	10.19	10.36	10.16	10.29	2,340,127	+0.08(+0.74%)
May 04, 2012	10.29	10.33	10.17	10.22	2,680,470	-0.17(-1.60%)
May 03, 2012	10.32	10.47	10.29	10.38	3,271,597	+0.08(+0.80%)
May 02, 2012	10.25	10.33	10.11	10.30	2,781,396	-0.04(-0.40%)

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.