Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.762	9.876	9.735	9.782	32,257	-0.01(-0.14%)
Jul 30, 2012	9.870	9.903	9.762	9.796	45,364	-0.01(-0.07%)
Jul 27, 2012	9.823	9.963	9.802	9.802	24,757	+0.01(+0.07%)
Jul 26, 2012	9.789	9.896	9.749	9.796	22,541	-0.01(-0.14%)
Jul 25, 2012	9.722	9.843	9.722	9.809	42,695	+0.05(+0.48%)
Jul 24, 2012	9.695	9.762	9.688	9.762	32,463	+0.07(+0.68%)
Jul 23, 2012	9.735	9.742	9.655	9.696	53,129	-0.04(-0.40%)
Jul 20, 2012	9.755	9.816	9.735	9.735	16,800	-0.07(-0.68%)
Jul 19, 2012	9.769	9.856	9.769	9.802	27,027	-0.03(-0.27%)
Jul 18, 2012	9.755	9.863	9.755	9.829	39,930	+0.06(+0.60%)
Jul 17, 2012	9.709	9.863	9.682	9.770	53,471	+0.06(+0.64%)
Jul 16, 2012	9.695	9.715	9.621	9.709	31,940	-0.02(-0.21%)
Jul 13, 2012	9.688	9.782	9.686	9.729	28,637	+0.05(+0.49%)
Jul 12, 2012	9.742	9.759	9.594	9.682	46,390	-0.13(-1.37%)
Jul 11, 2012	9.628	9.823	9.628	9.816	89,547	+0.13(+1.33%)
Jul 10, 2012	9.546	9.691	9.540	9.687	59,200	+0.11(+1.12%)
Jul 09, 2012	9.473	9.606	9.466	9.580	59,397	+0.12(+1.27%)
Jul 06, 2012	9.506	9.533	9.446	9.459	17,854	-0.08(-0.84%)
Jul 05, 2012	9.446	9.540	9.439	9.540	57,031	+0.07(+0.71%)
Jul 03, 2012	9.453	9.479	9.447	9.473	31,458	+0.02(+0.21%)
Jul 02, 2012	9.459	9.466	9.399	9.453	69,026	+0.04(+0.43%)
Jun 29, 2012	9.413	9.439	9.379	9.413	25,326	-0.01(-0.07%)
Jun 28, 2012	9.406	9.433	9.373	9.419	53,373	+0.05(+0.50%)
Jun 27, 2012	9.359	9.393	9.352	9.373	77,285	+0.01(+0.14%)
Jun 26, 2012	9.339	9.386	9.326	9.359	81,158	+0.00(+0.00%)
Jun 25, 2012	9.379	9.466	9.339	9.359	102,086	-0.01(-0.05%)
Jun 22, 2012	9.359	9.386	9.312	9.364	47,116	+0.01(+0.07%)
Jun 21, 2012	9.399	9.459	9.357	9.357	42,160	-0.02(-0.16%)
Jun 20, 2012	9.352	9.457	9.352	9.373	25,114	-0.01(-0.07%)
Jun 19, 2012	9.319	9.426	9.319	9.379	48,162	+0.09(+0.94%)
Jun 18, 2012	9.306	9.406	9.292	9.292	37,965	-0.03(-0.29%)
Jun 15, 2012	9.306	9.359	9.286	9.319	23,296	+0.03(+0.29%)
Jun 14, 2012	9.366	9.366	9.292	9.292	31,401	-0.06(-0.64%)
Jun 13, 2012	9.319	9.359	9.286	9.352	42,781	+0.02(+0.23%)
Jun 12, 2012	9.331	9.372	9.324	9.331	29,253	+0.01(+0.07%)
Jun 11, 2012	9.331	9.391	9.304	9.324	65,448	-0.03(-0.28%)
Jun 08, 2012	9.291	9.384	9.291	9.351	16,315	+0.04(+0.43%)
Jun 07, 2012	9.384	9.384	9.304	9.311	18,352	-0.01(-0.07%)
Jun 06, 2012	9.257	9.370	9.257	9.317	34,050	+0.06(+0.65%)
Jun 05, 2012	9.284	9.304	9.244	9.257	51,436	-0.01(-0.07%)
Jun 04, 2012	9.417	9.417	9.251	9.264	58,089	-0.16(-1.70%)
Jun 01, 2012	9.417	9.444	9.357	9.424	20,498	+0.04(+0.48%)
May 31, 2012	9.377	9.402	9.351	9.379	24,634	+0.03(+0.30%)
May 30, 2012	9.291	9.364	9.258	9.351	26,022	+0.10(+1.08%)
May 29, 2012	9.337	9.338	9.251	9.251	33,848	-0.06(-0.62%)
May 25, 2012	9.291	9.324	9.271	9.309	42,906	-0.02(-0.24%)
May 24, 2012	9.331	9.357	9.297	9.331	40,483	+0.04(+0.43%)
May 23, 2012	9.324	9.337	9.284	9.291	39,630	+0.02(+0.22%)
May 22, 2012	9.404	9.404	9.271	9.271	59,989	-0.11(-1.14%)
May 21, 2012	9.331	9.391	9.317	9.377	58,403	+0.05(+0.50%)
May 18, 2012	9.337	9.377	9.284	9.331	48,971	+0.04(+0.43%)
May 17, 2012	9.391	9.397	9.264	9.291	35,782	-0.07(-0.71%)
May 16, 2012	9.337	9.357	9.277	9.357	36,915	+0.03(+0.37%)
May 15, 2012	9.271	9.331	9.264	9.323	26,860	+0.04(+0.42%)
May 14, 2012	9.377	9.404	9.284	9.284	46,598	-0.09(-0.99%)
May 11, 2012	9.417	9.417	9.371	9.377	10,788	-0.04(-0.48%)
May 10, 2012	9.296	9.422	9.296	9.422	34,321	+0.15(+1.57%)
May 09, 2012	9.290	9.349	9.276	9.276	31,108	+0.00(+0.00%)
May 08, 2012	9.223	9.276	9.223	9.276	34,130	+0.02(+0.22%)
May 07, 2012	9.230	9.276	9.183	9.256	31,637	-0.03(-0.29%)
May 04, 2012	9.197	9.283	9.186	9.283	29,066	+0.09(+0.94%)
May 03, 2012	9.263	9.283	9.144	9.197	53,570	-0.02(-0.22%)
May 02, 2012	9.256	9.283	9.210	9.217	49,063	-0.03(-0.36%)

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.