Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.05	11.07	10.96	10.97	2,596,448	-0.12(-1.10%)
Jul 30, 2012	11.14	11.19	11.06	11.10	2,058,129	-0.07(-0.63%)
Jul 27, 2012	11.04	11.18	10.99	11.17	2,449,985	+0.17(+1.50%)
Jul 26, 2012	11.07	11.19	10.99	11.00	2,214,958	+0.04(+0.40%)
Jul 25, 2012	11.01	11.06	10.94	10.96	1,911,173	-0.02(-0.14%)
Jul 24, 2012	11.06	11.10	10.89	10.97	3,752,394	-0.06(-0.57%)
Jul 23, 2012	11.05	11.08	10.98	11.04	3,534,565	-0.09(-0.81%)
Jul 20, 2012	11.23	11.26	11.01	11.13	16,839,522	-0.13(-1.19%)
Jul 19, 2012	11.26	11.29	11.08	11.26	4,558,425	-0.00(-0.03%)
Jul 18, 2012	11.16	11.28	11.14	11.27	3,770,521	+0.08(+0.70%)
Jul 17, 2012	11.22	11.28	11.07	11.19	5,126,614	-0.02(-0.17%)
Jul 16, 2012	11.30	11.35	11.17	11.21	4,236,452	-0.07(-0.66%)
Jul 13, 2012	11.21	11.32	11.16	11.28	4,053,637	+0.08(+0.70%)
Jul 12, 2012	11.07	11.23	10.92	11.20	5,483,282	-0.17(-1.51%)
Jul 11, 2012	11.35	11.41	11.30	11.37	3,201,124	+0.06(+0.52%)
Jul 10, 2012	11.61	11.61	11.32	11.32	5,277,880	-0.18(-1.53%)
Jul 09, 2012	11.73	11.73	11.47	11.49	3,136,844	-0.22(-1.90%)
Jul 06, 2012	11.79	11.81	11.69	11.71	2,784,540	-0.14(-1.19%)
Jul 05, 2012	11.86	11.92	11.79	11.86	3,244,685	-0.10(-0.85%)
Jul 03, 2012	11.96	12.01	11.84	11.96	2,110,850	-0.04(-0.36%)
Jul 02, 2012	11.86	12.00	11.80	12.00	2,762,638	+0.10(+0.85%)
Jun 29, 2012	11.73	11.90	11.69	11.90	4,013,967	+0.29(+2.49%)
Jun 28, 2012	11.49	11.62	11.41	11.61	2,837,238	+0.07(+0.61%)
Jun 27, 2012	11.39	11.59	11.38	11.54	2,514,432	+0.17(+1.48%)
Jun 26, 2012	11.39	11.41	11.30	11.37	1,905,717	-0.02(-0.17%)
Jun 25, 2012	11.37	11.40	11.31	11.39	1,357,933	-0.05(-0.48%)
Jun 22, 2012	11.47	11.50	11.39	11.45	2,037,426	+0.00(+0.03%)
Jun 21, 2012	11.64	11.68	11.39	11.44	2,715,692	-0.20(-1.75%)
Jun 20, 2012	11.81	11.84	11.60	11.64	2,854,567	-0.19(-1.59%)
Jun 19, 2012	11.80	11.86	11.73	11.83	1,743,347	+0.05(+0.47%)
Jun 18, 2012	11.55	11.78	11.55	11.78	1,959,514	+0.16(+1.41%)
Jun 15, 2012	11.57	11.64	11.52	11.61	1,998,538	+0.09(+0.75%)
Jun 14, 2012	11.54	11.59	11.48	11.53	2,047,514	-0.02(-0.17%)
Jun 13, 2012	11.58	11.62	11.52	11.55	2,169,173	-0.04(-0.37%)
Jun 12, 2012	11.59	11.65	11.54	11.59	1,614,662	+0.01(+0.10%)
Jun 11, 2012	11.68	11.73	11.57	11.58	1,897,607	-0.06(-0.54%)
Jun 08, 2012	11.52	11.68	11.52	11.64	1,873,302	+0.08(+0.71%)
Jun 07, 2012	11.67	11.70	11.55	11.56	1,255,859	-0.04(-0.30%)
Jun 06, 2012	11.47	11.61	11.46	11.59	1,838,479	+0.14(+1.23%)
Jun 05, 2012	11.44	11.50	11.41	11.45	1,872,466	-0.04(-0.37%)
Jun 04, 2012	11.46	11.52	11.44	11.50	2,105,571	+0.02(+0.14%)
Jun 01, 2012	11.57	11.65	11.48	11.48	2,291,643	-0.22(-1.87%)
May 31, 2012	11.76	11.78	11.69	11.70	3,592,109	-0.05(-0.43%)
May 30, 2012	11.78	11.86	11.74	11.75	2,156,475	-0.09(-0.73%)
May 29, 2012	11.83	11.87	11.79	11.84	1,966,192	+0.04(+0.36%)
May 25, 2012	11.61	11.82	11.61	11.79	2,485,312	+0.18(+1.55%)
May 24, 2012	11.60	11.68	11.52	11.61	2,553,189	+0.07(+0.61%)
May 23, 2012	11.64	11.73	11.45	11.54	6,515,680	+0.13(+1.10%)
May 22, 2012	11.53	11.56	11.39	11.42	3,939,559	-0.04(-0.31%)
May 21, 2012	11.46	11.52	11.35	11.45	1,729,984	-0.04(-0.31%)
May 18, 2012	11.55	11.61	11.45	11.49	3,345,756	-0.03(-0.24%)
May 17, 2012	11.58	11.61	11.52	11.52	1,874,330	-0.08(-0.67%)
May 16, 2012	11.56	11.61	11.52	11.59	2,141,401	+0.08(+0.71%)
May 15, 2012	11.42	11.54	11.37	11.51	2,295,337	+0.08(+0.72%)
May 14, 2012	11.32	11.43	11.27	11.43	1,453,251	+0.04(+0.38%)
May 11, 2012	11.40	11.50	11.34	11.39	2,221,158	-0.05(-0.44%)
May 10, 2012	11.52	11.55	11.41	11.44	2,463,916	-0.02(-0.17%)
May 09, 2012	11.30	11.50	11.30	11.46	4,074,714	+0.09(+0.79%)
May 08, 2012	11.27	11.39	11.27	11.37	2,299,744	+0.05(+0.45%)
May 07, 2012	11.18	11.33	11.18	11.32	1,919,223	+0.09(+0.77%)
May 04, 2012	11.20	11.29	11.20	11.23	2,106,946	-0.01(-0.07%)
May 03, 2012	11.25	11.32	11.20	11.24	1,739,438	-0.08(-0.73%)
May 02, 2012	11.31	11.34	11.25	11.32	1,336,716	-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.