Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.67	11.91	11.65	11.83	2,980,387	+0.06(+0.53%)
Jul 30, 2012	11.65	11.91	11.63	11.76	3,769,255	+0.05(+0.47%)
Jul 27, 2012	11.36	11.80	11.23	11.71	2,449,524	+0.35(+3.11%)
Jul 26, 2012	11.28	11.47	11.08	11.36	2,374,037	+0.28(+2.55%)
Jul 25, 2012	11.08	11.21	10.99	11.07	2,192,731	+0.07(+0.64%)
Jul 24, 2012	10.62	11.03	10.52	11.00	2,899,864	+0.37(+3.47%)
Jul 23, 2012	10.64	10.78	10.50	10.63	3,832,956	-0.23(-2.13%)
Jul 20, 2012	11.17	11.20	10.70	10.87	4,856,819	-0.40(-3.52%)
Jul 19, 2012	11.82	11.97	11.25	11.26	3,069,123	-0.35(-3.04%)
Jul 18, 2012	12.71	12.77	11.50	11.62	3,911,143	-1.18(-9.20%)
Jul 17, 2012	12.53	12.92	12.29	12.79	2,809,605	+0.40(+3.23%)
Jul 16, 2012	12.72	12.75	12.37	12.39	2,641,958	-0.32(-2.53%)
Jul 13, 2012	12.21	12.79	12.21	12.71	1,826,821	+0.51(+4.18%)
Jul 12, 2012	12.16	12.28	12.09	12.20	2,199,952	-0.12(-0.96%)
Jul 11, 2012	12.13	12.38	12.04	12.32	1,398,753	+0.24(+2.01%)
Jul 10, 2012	12.35	12.41	11.93	12.08	1,474,368	-0.20(-1.60%)
Jul 09, 2012	12.64	12.71	12.07	12.28	1,324,446	-0.43(-3.40%)
Jul 06, 2012	12.73	12.75	12.56	12.71	1,295,384	-0.12(-0.92%)
Jul 05, 2012	13.07	13.14	12.80	12.82	1,268,045	-0.31(-2.39%)
Jul 03, 2012	13.04	13.26	12.98	13.14	713,107	+0.12(+0.90%)
Jul 02, 2012	12.93	13.17	12.73	13.02	1,560,028	-0.02(-0.12%)
Jun 29, 2012	12.99	13.22	12.82	13.04	2,563,766	+0.28(+2.22%)
Jun 28, 2012	11.96	12.80	11.87	12.75	2,975,853	+0.68(+5.66%)
Jun 27, 2012	11.77	12.15	11.62	12.07	1,679,797	+0.28(+2.36%)
Jun 26, 2012	11.65	11.84	11.47	11.79	1,325,419	+0.16(+1.38%)
Jun 25, 2012	11.91	11.99	11.58	11.63	1,199,462	-0.58(-4.76%)
Jun 22, 2012	12.02	12.28	12.00	12.21	2,016,508	+0.26(+2.20%)
Jun 21, 2012	12.17	12.39	11.89	11.95	2,927,932	-0.22(-1.84%)
Jun 20, 2012	11.73	12.20	11.65	12.17	2,589,719	+0.46(+3.95%)
Jun 19, 2012	11.26	11.95	11.24	11.71	2,725,916	+0.52(+4.63%)
Jun 18, 2012	11.40	11.50	11.07	11.19	2,364,287	-0.01(-0.07%)
Jun 15, 2012	10.69	11.27	10.66	11.20	6,689,717	+0.54(+5.08%)
Jun 14, 2012	10.68	10.93	10.60	10.66	3,723,116	-0.06(-0.59%)
Jun 13, 2012	11.63	11.63	10.69	10.72	5,276,706	-0.86(-7.39%)
Jun 12, 2012	11.67	11.78	11.47	11.58	2,615,496	-0.04(-0.34%)
Jun 11, 2012	11.99	12.15	11.60	11.62	1,981,983	-0.41(-3.39%)
Jun 08, 2012	11.64	12.05	11.39	12.02	1,321,078	+0.32(+2.75%)
Jun 07, 2012	11.65	11.98	11.65	11.70	1,914,132	+0.12(+1.02%)
Jun 06, 2012	11.22	11.63	11.22	11.58	2,105,255	+0.46(+4.09%)
Jun 05, 2012	10.74	11.14	10.74	11.13	2,558,339	+0.34(+3.13%)
Jun 04, 2012	11.28	11.30	10.67	10.79	2,999,827	-0.41(-3.64%)
Jun 01, 2012	11.63	11.77	11.19	11.20	3,103,512	-0.78(-6.55%)

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.