Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.28	11.30	11.19	11.20	2,543,053	-0.12(-1.10%)
Jul 30, 2012	11.37	11.42	11.29	11.33	2,015,804	-0.07(-0.63%)
Jul 27, 2012	11.27	11.42	11.22	11.40	2,399,602	+0.17(+1.50%)
Jul 26, 2012	11.30	11.43	11.22	11.23	2,169,408	+0.04(+0.40%)
Jul 25, 2012	11.24	11.30	11.17	11.19	1,871,870	-0.02(-0.14%)
Jul 24, 2012	11.30	11.33	11.12	11.20	3,675,227	-0.06(-0.57%)
Jul 23, 2012	11.28	11.32	11.21	11.27	3,461,878	-0.09(-0.81%)
Jul 20, 2012	11.47	11.49	11.24	11.36	16,493,222	-0.14(-1.19%)
Jul 19, 2012	11.50	11.53	11.32	11.50	4,464,682	-0.03(-0.30%)
Jul 18, 2012	11.42	11.54	11.40	11.53	3,683,340	+0.08(+0.70%)
Jul 17, 2012	11.48	11.55	11.34	11.45	5,008,077	-0.02(-0.17%)
Jul 16, 2012	11.57	11.62	11.43	11.47	4,138,498	-0.08(-0.66%)
Jul 13, 2012	11.48	11.59	11.43	11.55	3,959,910	+0.08(+0.70%)
Jul 12, 2012	11.33	11.50	11.18	11.47	5,356,499	-0.18(-1.51%)
Jul 11, 2012	11.62	11.68	11.56	11.64	3,127,108	+0.06(+0.52%)
Jul 10, 2012	11.88	11.88	11.58	11.58	5,155,846	-0.18(-1.53%)
Jul 09, 2012	12.01	12.01	11.74	11.76	3,064,315	-0.23(-1.90%)
Jul 06, 2012	12.06	12.09	11.96	11.99	2,720,156	-0.14(-1.19%)
Jul 05, 2012	12.14	12.20	12.07	12.14	3,169,662	-0.10(-0.85%)
Jul 03, 2012	12.24	12.29	12.12	12.24	2,062,043	-0.04(-0.36%)
Jul 02, 2012	12.14	12.28	12.08	12.28	2,698,761	+0.10(+0.85%)
Jun 29, 2012	12.00	12.18	11.96	12.18	3,921,157	+0.30(+2.49%)
Jun 28, 2012	11.76	11.90	11.68	11.88	2,771,636	+0.07(+0.61%)
Jun 27, 2012	11.66	11.86	11.65	11.81	2,456,293	+0.17(+1.48%)
Jun 26, 2012	11.66	11.68	11.56	11.64	1,861,653	-0.02(-0.17%)
Jun 25, 2012	11.64	11.67	11.58	11.66	1,326,535	-0.06(-0.48%)
Jun 22, 2012	11.74	11.77	11.66	11.72	1,990,317	+0.00(+0.03%)
Jun 21, 2012	11.92	11.95	11.66	11.71	2,652,900	-0.21(-1.75%)
Jun 20, 2012	12.09	12.12	11.87	11.92	2,788,564	-0.19(-1.59%)
Jun 19, 2012	12.08	12.14	12.01	12.11	1,703,038	+0.06(+0.47%)
Jun 18, 2012	11.83	12.06	11.83	12.06	1,914,207	+0.17(+1.41%)
Jun 15, 2012	11.84	11.91	11.79	11.89	1,952,328	+0.09(+0.75%)
Jun 14, 2012	11.82	11.87	11.75	11.80	2,000,172	-0.02(-0.17%)
Jun 13, 2012	11.86	11.90	11.79	11.82	2,119,018	-0.04(-0.37%)
Jun 12, 2012	11.87	11.93	11.81	11.86	1,577,328	+0.01(+0.10%)
Jun 11, 2012	11.96	12.01	11.84	11.85	1,853,731	-0.06(-0.54%)
Jun 08, 2012	11.79	11.96	11.79	11.92	1,829,988	+0.08(+0.71%)
Jun 07, 2012	11.95	11.97	11.82	11.83	1,226,821	-0.04(-0.30%)
Jun 06, 2012	11.74	11.88	11.73	11.87	1,795,970	+0.14(+1.23%)
Jun 05, 2012	11.71	11.78	11.68	11.72	1,829,171	-0.04(-0.37%)
Jun 04, 2012	11.74	11.79	11.71	11.77	2,056,886	+0.02(+0.14%)
Jun 01, 2012	11.85	11.92	11.75	11.75	2,238,656	-0.22(-1.87%)
May 31, 2012	12.04	12.06	11.96	11.98	3,509,053	-0.05(-0.43%)
May 30, 2012	12.06	12.14	12.02	12.03	2,106,613	-0.09(-0.73%)
May 29, 2012	12.11	12.15	12.06	12.12	1,920,730	+0.04(+0.37%)
May 25, 2012	11.88	12.10	11.88	12.07	2,427,847	+0.18(+1.55%)
May 24, 2012	11.87	11.96	11.79	11.89	2,494,155	+0.07(+0.61%)
May 23, 2012	11.91	12.01	11.72	11.82	6,365,026	+0.13(+1.10%)
May 22, 2012	11.80	11.84	11.66	11.69	3,848,469	-0.04(-0.31%)
May 21, 2012	11.73	11.79	11.62	11.72	1,689,983	-0.04(-0.31%)
May 18, 2012	11.82	11.88	11.72	11.76	3,268,396	-0.03(-0.24%)
May 17, 2012	11.86	11.89	11.79	11.79	1,830,992	-0.08(-0.67%)
May 16, 2012	11.84	11.89	11.79	11.87	2,091,888	+0.08(+0.71%)
May 15, 2012	11.69	11.81	11.64	11.78	2,242,264	+0.08(+0.72%)
May 14, 2012	11.59	11.70	11.54	11.70	1,419,650	+0.04(+0.38%)
May 11, 2012	11.67	11.77	11.61	11.66	2,169,801	-0.05(-0.44%)
May 10, 2012	11.79	11.82	11.68	11.71	2,406,946	-0.02(-0.17%)
May 09, 2012	11.57	11.77	11.57	11.73	3,980,499	+0.09(+0.79%)
May 08, 2012	11.54	11.66	11.54	11.64	2,246,570	+0.05(+0.45%)
May 07, 2012	11.44	11.60	11.44	11.58	1,874,847	+0.09(+0.77%)
May 04, 2012	11.46	11.56	11.46	11.50	2,058,230	-0.01(-0.07%)
May 03, 2012	11.52	11.59	11.47	11.50	1,699,219	-0.08(-0.73%)
May 02, 2012	11.58	11.61	11.51	11.59	1,305,808	-0.01(-0.10%)

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.