Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.18	10.39	10.11	10.15	50,404	-0.15(-1.43%)
Jul 30, 2012	10.31	10.40	10.15	10.29	14,402	-0.02(-0.24%)
Jul 27, 2012	10.23	10.54	10.10	10.32	141,136	+0.12(+1.20%)
Jul 26, 2012	10.00	10.23	9.956	10.19	23,569	+0.25(+2.53%)
Jul 25, 2012	10.30	10.30	9.662	9.944	86,129	-0.28(-2.76%)
Jul 24, 2012	10.40	10.51	10.14	10.23	86,619	-0.17(-1.65%)
Jul 23, 2012	10.62	10.62	10.35	10.40	29,645	-0.32(-2.97%)
Jul 20, 2012	10.84	11.04	10.61	10.72	71,924	-0.28(-2.56%)
Jul 19, 2012	11.34	11.36	10.97	11.00	55,878	-0.33(-2.92%)
Jul 18, 2012	11.37	11.38	11.28	11.33	40,953	-0.05(-0.43%)
Jul 17, 2012	11.45	11.45	11.27	11.38	81,562	+0.01(+0.11%)
Jul 16, 2012	11.22	11.43	11.08	11.37	106,831	+0.10(+0.87%)
Jul 13, 2012	10.99	11.27	10.99	11.27	66,580	+0.28(+2.51%)
Jul 12, 2012	11.27	11.27	10.99	10.99	34,375	-0.28(-2.50%)
Jul 11, 2012	11.22	11.29	11.14	11.27	22,640	+0.12(+1.04%)
Jul 10, 2012	11.24	11.43	11.10	11.16	87,091	-0.21(-1.89%)
Jul 09, 2012	11.18	11.41	11.13	11.37	31,792	+0.13(+1.20%)
Jul 06, 2012	11.27	11.32	10.83	11.24	44,405	-0.09(-0.76%)
Jul 05, 2012	11.38	11.40	11.27	11.32	22,343	-0.04(-0.38%)
Jul 03, 2012	11.30	11.37	11.13	11.37	38,022	+0.07(+0.65%)
Jul 02, 2012	11.26	11.29	11.09	11.29	54,698	-0.01(-0.11%)
Jun 29, 2012	11.22	11.31	11.13	11.30	116,681	+0.13(+1.15%)
Jun 28, 2012	11.02	11.19	10.72	11.18	71,859	+0.10(+0.94%)
Jun 27, 2012	10.81	11.13	10.81	11.07	78,861	+0.26(+2.38%)
Jun 26, 2012	10.66	10.87	10.42	10.81	80,936	+0.21(+1.96%)
Jun 25, 2012	10.49	10.71	9.870	10.61	140,696	+0.06(+0.52%)
Jun 22, 2012	10.95	10.95	10.51	10.55	1,861,248	-0.43(-3.96%)
Jun 21, 2012	10.95	11.02	10.57	10.99	100,625	+0.04(+0.34%)
Jun 20, 2012	10.95	11.02	10.64	10.95	68,351	+0.06(+0.51%)
Jun 19, 2012	10.66	10.97	9.950	10.89	159,637	+0.03(+0.28%)
Jun 18, 2012	10.76	11.02	10.38	10.86	110,351	+0.14(+1.31%)
Jun 15, 2012	10.59	10.74	10.42	10.72	75,221	+0.17(+1.57%)
Jun 14, 2012	10.49	10.62	10.08	10.56	83,792	+0.19(+1.83%)
Jun 13, 2012	9.937	10.42	9.680	10.37	62,069	+0.42(+4.25%)
Jun 12, 2012	9.839	10.08	9.588	9.944	53,273	+0.17(+1.76%)
Jun 11, 2012	9.619	9.895	9.435	9.772	67,862	+0.12(+1.27%)
Jun 08, 2012	9.251	9.797	9.221	9.650	97,442	+0.33(+3.55%)
Jun 07, 2012	9.018	9.484	9.018	9.319	32,201	+0.39(+4.39%)
Jun 06, 2012	8.749	8.994	8.749	8.927	10,480	+0.17(+1.89%)
Jun 05, 2012	8.712	8.896	8.528	8.761	14,332	+0.05(+0.56%)
Jun 04, 2012	8.853	8.853	8.400	8.712	52,401	-0.25(-2.74%)
Jun 01, 2012	8.871	8.957	8.761	8.957	8,843	+0.03(+0.34%)
May 31, 2012	8.792	9.031	8.792	8.927	20,480	+0.05(+0.55%)
May 30, 2012	8.951	8.982	8.780	8.878	10,534	-0.16(-1.76%)
May 29, 2012	9.018	9.294	8.890	9.037	20,379	-0.04(-0.47%)
May 25, 2012	8.969	9.245	8.773	9.080	34,289	+0.07(+0.75%)
May 24, 2012	8.982	9.031	8.884	9.012	22,568	-0.01(-0.14%)
May 23, 2012	9.061	9.092	8.853	9.025	15,199	-0.01(-0.14%)
May 22, 2012	9.147	9.178	8.761	9.037	58,542	-0.15(-1.67%)
May 21, 2012	9.313	9.331	9.166	9.190	14,715	-0.12(-1.32%)
May 18, 2012	9.322	9.419	9.251	9.313	57,300	-0.02(-0.20%)
May 17, 2012	9.337	9.429	9.245	9.331	32,139	-0.01(-0.13%)
May 16, 2012	9.435	9.435	9.288	9.343	34,557	-0.15(-1.55%)
May 15, 2012	9.245	9.490	9.245	9.490	98,075	+0.17(+1.84%)
May 14, 2012	9.325	9.337	9.190	9.319	96,606	-0.15(-1.55%)
May 11, 2012	9.319	9.466	9.319	9.466	15,507	+0.12(+1.25%)
May 10, 2012	9.368	9.447	9.300	9.349	40,847	-0.05(-0.52%)
May 09, 2012	9.313	9.490	9.251	9.398	41,960	+0.08(+0.85%)
May 08, 2012	9.313	9.484	9.179	9.319	33,040	-0.02(-0.26%)
May 07, 2012	9.349	9.484	9.080	9.343	29,699	+0.01(+0.07%)
May 04, 2012	9.362	9.490	9.190	9.337	395,649	-0.07(-0.78%)
May 03, 2012	9.319	9.417	9.264	9.411	30,024	+0.13(+1.39%)
May 02, 2012	9.190	9.343	9.159	9.282	34,519	+0.06(+0.66%)

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.