Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.52	11.76	11.37	11.50	734,934	-0.03(-0.26%)
Jul 30, 2012	11.44	12.00	11.18	11.53	1,320,810	+0.10(+0.91%)
Jul 27, 2012	10.88	11.48	10.81	11.43	4,674,674	+2.04(+21.76%)
Jul 26, 2012	9.878	9.946	9.334	9.386	1,416,939	-0.27(-2.78%)
Jul 25, 2012	9.424	9.802	9.379	9.655	460,858	+0.26(+2.78%)
Jul 24, 2012	9.617	9.647	9.312	9.394	480,987	-0.13(-1.33%)
Jul 23, 2012	9.543	9.722	9.267	9.521	457,867	-0.17(-1.77%)
Jul 20, 2012	9.729	9.990	9.640	9.692	1,061,293	-0.03(-0.31%)
Jul 19, 2012	9.491	10.03	9.491	9.722	793,863	+0.48(+5.16%)
Jul 18, 2012	9.334	9.513	9.028	9.245	570,929	-0.21(-2.21%)
Jul 17, 2012	9.901	9.990	9.096	9.453	724,318	-0.25(-2.61%)
Jul 16, 2012	9.282	9.759	9.252	9.707	518,656	+0.45(+4.83%)
Jul 13, 2012	9.185	9.543	9.178	9.260	898,624	+0.35(+3.98%)
Jul 12, 2012	8.499	8.999	8.462	8.905	785,824	+0.31(+3.60%)
Jul 11, 2012	9.640	9.670	8.440	8.596	1,792,397	-1.07(-11.10%)
Jul 10, 2012	9.774	9.907	9.617	9.670	779,242	-0.03(-0.31%)
Jul 09, 2012	10.45	10.57	9.655	9.699	1,003,726	-0.86(-8.12%)
Jul 06, 2012	10.71	10.85	10.44	10.56	487,871	-0.47(-4.26%)
Jul 05, 2012	10.89	11.18	10.89	11.03	428,120	+0.07(+0.68%)
Jul 03, 2012	10.77	10.98	10.53	10.95	335,123	+0.23(+2.16%)
Jul 02, 2012	10.56	10.72	10.40	10.72	381,206	+0.20(+1.91%)
Jun 29, 2012	10.35	10.52	10.18	10.52	402,456	+0.52(+5.22%)
Jun 28, 2012	10.13	10.30	9.916	9.998	338,202	-0.25(-2.40%)
Jun 27, 2012	10.32	10.42	10.20	10.24	147,778	-0.07(-0.72%)
Jun 26, 2012	10.18	10.45	10.03	10.32	267,415	+0.14(+1.39%)
Jun 25, 2012	10.39	10.65	10.14	10.18	552,237	-0.51(-4.75%)
Jun 22, 2012	10.55	10.74	10.37	10.68	221,833	+0.27(+2.58%)
Jun 21, 2012	10.88	10.88	10.36	10.42	490,449	-0.52(-4.77%)
Jun 20, 2012	11.03	11.10	10.80	10.94	673,339	-0.10(-0.95%)
Jun 19, 2012	10.62	11.06	10.53	11.04	919,870	+0.37(+3.49%)
Jun 18, 2012	9.931	10.71	9.871	10.67	954,969	+0.78(+7.84%)
Jun 15, 2012	10.06	10.15	9.841	9.893	685,386	-0.19(-1.92%)
Jun 14, 2012	10.44	10.52	10.02	10.09	548,679	-0.30(-2.87%)
Jun 13, 2012	10.98	10.98	10.35	10.39	279,452	-0.25(-2.31%)
Jun 12, 2012	10.30	10.68	10.09	10.63	467,747	+0.45(+4.47%)
Jun 11, 2012	10.74	10.85	10.14	10.18	492,842	-0.57(-5.27%)
Jun 08, 2012	10.46	10.80	10.15	10.74	413,145	+0.21(+1.98%)
Jun 07, 2012	11.04	11.26	10.47	10.53	643,106	-0.42(-3.81%)
Jun 06, 2012	10.44	11.03	10.39	10.95	925,283	+0.66(+6.37%)
Jun 05, 2012	9.931	10.32	9.864	10.30	342,863	+0.36(+3.60%)
Jun 04, 2012	9.774	10.04	9.625	9.938	541,291	+0.13(+1.29%)
Jun 01, 2012	9.849	9.946	9.692	9.811	428,180	-0.28(-2.81%)
May 31, 2012	10.30	10.45	9.856	10.09	590,874	-0.19(-1.81%)
May 30, 2012	10.49	10.59	10.18	10.28	376,125	-0.39(-3.63%)
May 29, 2012	10.22	10.70	10.22	10.67	901,530	+0.66(+6.63%)
May 25, 2012	9.878	10.06	9.767	10.01	539,821	+0.12(+1.21%)
May 24, 2012	10.14	10.50	9.781	9.886	516,801	-0.25(-2.50%)
May 23, 2012	10.21	10.26	9.774	10.14	913,559	-0.20(-1.95%)
May 22, 2012	10.98	10.99	10.29	10.34	562,862	-0.34(-3.21%)
May 21, 2012	9.953	10.80	9.849	10.68	824,035	+0.82(+8.31%)
May 18, 2012	10.12	10.26	9.692	9.864	965,602	-0.23(-2.29%)
May 17, 2012	10.49	10.53	10.06	10.09	713,534	-0.36(-3.42%)
May 16, 2012	10.80	10.82	10.44	10.45	529,650	-0.34(-3.11%)
May 15, 2012	10.91	11.14	10.74	10.79	563,486	-0.15(-1.36%)
May 14, 2012	10.94	11.35	10.92	10.94	461,210	-0.31(-2.72%)
May 11, 2012	11.30	11.49	11.20	11.24	669,230	-0.12(-1.05%)
May 10, 2012	11.20	11.45	11.03	11.36	1,143,414	+0.23(+2.08%)
May 09, 2012	10.11	11.21	10.07	11.13	1,643,146	+0.85(+8.27%)
May 08, 2012	10.51	10.62	9.752	10.28	1,698,392	-0.25(-2.34%)
May 07, 2012	10.50	10.80	10.35	10.53	937,562	-0.05(-0.49%)
May 04, 2012	10.77	10.81	10.44	10.58	1,362,200	-0.25(-2.27%)
May 03, 2012	11.58	11.74	10.68	10.83	2,211,130	-0.84(-7.22%)
May 02, 2012	11.75	11.97	11.41	11.67	1,421,368	+0.08(+0.71%)

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.