Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.679	9.863	9.598	9.606	1,657,887	-0.15(-1.56%)
Jul 30, 2012	9.855	9.855	9.703	9.759	902,129	-0.10(-1.06%)
Jul 27, 2012	9.727	9.983	9.634	9.863	1,793,532	+0.24(+2.50%)
Jul 26, 2012	9.454	9.638	9.326	9.622	1,315,721	+0.38(+4.08%)
Jul 25, 2012	9.374	9.414	9.181	9.246	893,775	-0.04(-0.43%)
Jul 24, 2012	9.438	9.446	9.201	9.286	1,792,017	-0.15(-1.61%)
Jul 23, 2012	9.534	9.614	9.326	9.438	1,389,716	-0.34(-3.45%)
Jul 20, 2012	9.959	10.01	9.671	9.775	1,990,662	-0.33(-3.25%)
Jul 19, 2012	9.823	10.16	9.759	10.10	2,734,265	+0.35(+3.62%)
Jul 18, 2012	9.622	9.855	9.582	9.751	1,793,320	+0.06(+0.66%)
Jul 17, 2012	9.430	9.687	9.205	9.687	2,861,377	+0.30(+3.16%)
Jul 16, 2012	9.542	9.602	9.330	9.390	1,814,629	-0.18(-1.84%)
Jul 13, 2012	9.695	9.903	9.446	9.566	2,934,750	-0.10(-1.00%)
Jul 12, 2012	9.638	9.719	9.230	9.663	3,591,644	-0.11(-1.15%)
Jul 11, 2012	9.703	9.943	9.630	9.775	2,506,090	+0.06(+0.58%)
Jul 10, 2012	10.26	10.26	9.703	9.719	3,917,027	-0.42(-4.11%)
Jul 09, 2012	10.79	10.85	10.04	10.14	4,603,305	-0.73(-6.72%)
Jul 06, 2012	11.19	11.19	10.79	10.87	1,965,209	-0.51(-4.51%)
Jul 05, 2012	11.53	11.60	11.13	11.38	2,311,133	-0.23(-2.00%)
Jul 03, 2012	11.31	11.61	11.25	11.61	1,288,192	+0.32(+2.84%)
Jul 02, 2012	11.39	11.42	10.86	11.29	2,448,456	-0.02(-0.14%)
Jun 29, 2012	10.85	11.35	10.83	11.31	4,197,683	+0.72(+6.82%)
Jun 28, 2012	10.19	10.62	10.19	10.58	2,597,175	+0.26(+2.56%)
Jun 27, 2012	9.855	10.38	9.811	10.32	3,191,988	+0.51(+5.15%)
Jun 26, 2012	9.687	9.843	9.630	9.815	2,534,751	+0.14(+1.49%)
Jun 25, 2012	9.630	9.719	9.598	9.671	1,746,883	-0.17(-1.71%)
Jun 22, 2012	9.943	9.995	9.711	9.839	2,910,220	-0.01(-0.08%)
Jun 21, 2012	10.14	10.24	9.839	9.847	2,167,088	-0.32(-3.15%)
Jun 20, 2012	10.02	10.29	9.967	10.17	2,229,747	+0.16(+1.60%)
Jun 19, 2012	9.751	10.04	9.663	10.01	2,131,425	+0.30(+3.05%)
Jun 18, 2012	9.815	9.991	9.687	9.711	1,566,004	-0.21(-2.10%)
Jun 15, 2012	9.711	9.975	9.630	9.919	1,876,428	+0.22(+2.32%)
Jun 14, 2012	9.630	9.727	9.566	9.695	2,097,478	+0.08(+0.83%)
Jun 13, 2012	9.510	9.751	9.430	9.614	1,988,343	+0.04(+0.42%)
Jun 12, 2012	9.414	9.679	9.414	9.574	2,091,822	+0.21(+2.23%)
Jun 11, 2012	9.935	9.959	9.358	9.366	2,483,270	-0.44(-4.50%)
Jun 08, 2012	9.855	9.887	9.534	9.807	2,227,445	-0.03(-0.33%)
Jun 07, 2012	10.21	10.40	9.823	9.839	1,831,084	-0.22(-2.23%)
Jun 06, 2012	9.558	10.08	9.470	10.06	3,040,589	+0.63(+6.63%)
Jun 05, 2012	9.005	9.470	8.989	9.438	3,409,241	+0.41(+4.53%)
Jun 04, 2012	9.470	9.470	8.957	9.029	4,233,951	-0.39(-4.17%)
Jun 01, 2012	9.334	9.743	9.286	9.422	2,739,193	-0.15(-1.59%)
May 31, 2012	9.767	9.775	9.530	9.574	2,652,756	-0.18(-1.89%)
May 30, 2012	9.927	9.975	9.751	9.759	1,625,023	-0.30(-3.03%)
May 29, 2012	9.935	10.09	9.887	10.06	1,963,901	+0.26(+2.62%)
May 25, 2012	9.999	10.02	9.799	9.807	1,295,486	-0.09(-0.89%)
May 24, 2012	10.35	10.54	9.807	9.895	2,703,859	+0.18(+1.90%)
May 23, 2012	9.711	9.759	9.462	9.711	2,471,054	-0.09(-0.90%)
May 22, 2012	9.903	10.09	9.735	9.799	2,160,873	-0.09(-0.89%)
May 21, 2012	9.598	10.01	9.558	9.887	1,698,502	+0.34(+3.61%)
May 18, 2012	9.853	9.892	9.475	9.542	2,430,458	-0.25(-2.60%)
May 17, 2012	10.27	10.31	9.773	9.797	2,425,250	-0.45(-4.35%)
May 16, 2012	10.43	10.58	10.20	10.24	1,922,512	-0.14(-1.30%)
May 15, 2012	10.37	10.49	10.32	10.38	3,990,923	-0.05(-0.46%)
May 14, 2012	10.24	10.54	10.24	10.43	4,328,247	+0.00(+0.00%)
May 11, 2012	9.924	10.51	9.924	10.43	5,188,759	+0.02(+0.15%)
May 10, 2012	10.54	10.55	10.37	10.41	2,412,207	+0.04(+0.38%)
May 09, 2012	10.39	10.52	10.35	10.37	2,137,473	-0.17(-1.59%)
May 08, 2012	10.52	10.62	10.39	10.54	1,536,240	-0.08(-0.75%)
May 07, 2012	10.59	10.74	10.50	10.62	1,815,012	-0.04(-0.37%)
May 04, 2012	10.77	10.82	10.58	10.66	1,514,519	-0.17(-1.54%)
May 03, 2012	11.30	11.30	10.82	10.82	2,211,774	-0.49(-4.29%)
May 02, 2012	11.33	11.41	11.17	11.31	1,194,899	-0.14(-1.18%)

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.