Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.716	9.775	9.716	9.737	617,314	+0.07(+0.68%)
Jul 30, 2012	9.675	9.729	9.651	9.672	52,055	+0.01(+0.06%)
Jul 27, 2012	9.487	9.691	9.487	9.666	47,163	+0.22(+2.29%)
Jul 26, 2012	9.437	9.484	9.403	9.449	252,134	+0.16(+1.70%)
Jul 25, 2012	9.299	9.357	9.264	9.291	270,304	-0.06(-0.59%)
Jul 24, 2012	9.461	9.461	9.304	9.346	258,709	-0.09(-0.90%)
Jul 23, 2012	9.390	9.457	9.302	9.431	517,405	-0.13(-1.39%)
Jul 20, 2012	9.672	9.672	9.564	9.564	279,774	-0.13(-1.32%)
Jul 19, 2012	9.669	9.707	9.652	9.692	333,224	+0.14(+1.52%)
Jul 18, 2012	9.494	9.570	9.491	9.548	392,464	+0.16(+1.68%)
Jul 17, 2012	9.424	9.424	9.293	9.390	310,731	+0.01(+0.13%)
Jul 16, 2012	9.403	9.416	9.367	9.378	116,650	-0.04(-0.44%)
Jul 13, 2012	9.291	9.428	9.291	9.419	116,416	+0.15(+1.59%)
Jul 12, 2012	9.303	9.325	9.193	9.272	192,432	-0.13(-1.35%)
Jul 11, 2012	9.437	9.437	9.321	9.398	507,446	-0.02(-0.25%)
Jul 10, 2012	9.549	9.592	9.385	9.422	220,346	-0.10(-1.07%)
Jul 09, 2012	9.543	9.548	9.469	9.524	211,251	-0.05(-0.50%)
Jul 06, 2012	9.645	9.669	9.507	9.572	263,561	-0.19(-1.97%)
Jul 05, 2012	9.730	9.803	9.700	9.764	223,530	+0.01(+0.09%)
Jul 03, 2012	9.686	9.755	9.679	9.755	33,128	+0.08(+0.83%)
Jul 02, 2012	9.683	9.704	9.619	9.675	2,911,506	+0.01(+0.14%)
Jun 29, 2012	9.575	9.670	9.542	9.661	706,949	+0.29(+3.09%)
Jun 28, 2012	9.398	9.398	9.266	9.372	180,783	-0.07(-0.71%)
Jun 27, 2012	9.424	9.475	9.406	9.439	204,261	+0.06(+0.67%)
Jun 26, 2012	9.366	9.397	9.318	9.376	127,179	+0.03(+0.30%)
Jun 25, 2012	9.458	9.458	9.330	9.348	151,334	-0.23(-2.41%)
Jun 22, 2012	9.522	9.579	9.504	9.579	103,192	+0.09(+0.96%)
Jun 21, 2012	9.740	9.740	9.487	9.488	337,419	-0.27(-2.72%)
Jun 20, 2012	9.745	9.785	9.679	9.754	148,305	+0.04(+0.39%)
Jun 19, 2012	9.688	9.768	9.688	9.716	133,193	+0.10(+1.00%)
Jun 18, 2012	9.556	9.652	9.545	9.619	97,653	+0.06(+0.58%)
Jun 15, 2012	9.469	9.573	9.459	9.564	175,862	+0.12(+1.28%)
Jun 14, 2012	9.429	9.469	9.379	9.444	144,271	+0.03(+0.27%)
Jun 13, 2012	9.480	9.517	9.408	9.419	61,912	-0.07(-0.77%)
Jun 12, 2012	9.414	9.492	9.364	9.492	80,711	+0.11(+1.20%)
Jun 11, 2012	9.596	9.631	9.368	9.379	580,219	-0.11(-1.21%)
Jun 08, 2012	9.404	9.495	9.372	9.493	113,251	+0.02(+0.24%)
Jun 07, 2012	9.594	9.628	9.471	9.471	223,435	+0.00(+0.02%)
Jun 06, 2012	9.330	9.471	9.327	9.469	172,264	+0.23(+2.51%)
Jun 05, 2012	9.172	9.245	9.168	9.237	351,268	+0.07(+0.71%)
Jun 04, 2012	9.141	9.197	9.065	9.172	634,201	+0.04(+0.44%)
Jun 01, 2012	9.221	9.270	9.132	9.132	4,155,689	-0.27(-2.89%)
May 31, 2012	9.441	9.443	9.333	9.404	764,166	-0.02(-0.24%)
May 30, 2012	9.419	9.457	9.389	9.426	415,850	-0.10(-1.08%)
May 29, 2012	9.483	9.564	9.462	9.529	193,437	+0.14(+1.50%)
May 25, 2012	9.379	9.396	9.343	9.388	2,645,953	-0.00(-0.03%)
May 24, 2012	9.495	9.499	9.341	9.391	263,279	-0.09(-0.99%)
May 23, 2012	9.404	9.486	9.306	9.484	275,265	-0.01(-0.09%)
May 22, 2012	9.585	9.585	9.441	9.493	487,219	-0.02(-0.19%)
May 21, 2012	9.306	9.511	9.286	9.511	279,105	+0.25(+2.73%)
May 18, 2012	9.395	9.416	9.240	9.258	769,876	-0.12(-1.25%)
May 17, 2012	9.517	9.538	9.376	9.376	518,817	-0.15(-1.56%)
May 16, 2012	9.634	9.640	9.501	9.524	492,445	-0.11(-1.13%)
May 15, 2012	9.679	9.752	9.615	9.633	332,348	-0.05(-0.52%)
May 14, 2012	9.713	9.749	9.676	9.683	221,915	-0.11(-1.11%)
May 11, 2012	9.724	9.881	9.724	9.792	448,686	-0.01(-0.14%)
May 10, 2012	9.918	9.918	9.789	9.805	587,637	-0.07(-0.68%)
May 09, 2012	9.802	9.921	9.738	9.872	649,401	-0.02(-0.21%)
May 08, 2012	9.890	9.915	9.762	9.893	196,780	-0.06(-0.64%)
May 07, 2012	9.889	9.988	9.889	9.957	317,255	-0.00(-0.04%)
May 04, 2012	10.12	10.12	9.960	9.961	306,446	-0.22(-2.20%)
May 03, 2012	10.30	10.31	10.17	10.19	356,306	-0.11(-1.05%)
May 02, 2012	10.24	10.29	10.21	10.29	516,780	+0.00(+0.00%)

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.