Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.59	11.84	11.44	11.58	730,297	-0.03(-0.26%)
Jul 30, 2012	11.52	12.08	11.25	11.61	1,312,475	+0.11(+0.91%)
Jul 27, 2012	10.95	11.55	10.88	11.50	4,645,177	+2.06(+21.76%)
Jul 26, 2012	9.941	10.01	9.393	9.446	1,407,998	-0.27(-2.78%)
Jul 25, 2012	9.483	9.865	9.438	9.716	457,950	+0.26(+2.78%)
Jul 24, 2012	9.679	9.709	9.371	9.453	477,952	-0.13(-1.33%)
Jul 23, 2012	9.604	9.784	9.326	9.581	454,978	-0.17(-1.77%)
Jul 20, 2012	9.791	10.05	9.701	9.754	1,054,597	-0.03(-0.31%)
Jul 19, 2012	9.551	10.09	9.551	9.784	788,854	+0.48(+5.16%)
Jul 18, 2012	9.393	9.574	9.086	9.303	567,326	-0.21(-2.21%)
Jul 17, 2012	9.964	10.05	9.153	9.513	719,747	-0.26(-2.61%)
Jul 16, 2012	9.341	9.821	9.311	9.769	515,384	+0.45(+4.83%)
Jul 13, 2012	9.243	9.604	9.236	9.318	892,953	+0.36(+3.98%)
Jul 12, 2012	8.553	9.056	8.516	8.962	780,865	+0.31(+3.60%)
Jul 11, 2012	9.701	9.731	8.493	8.651	1,781,088	-1.08(-11.10%)
Jul 10, 2012	9.836	9.970	9.679	9.731	774,325	-0.03(-0.31%)
Jul 09, 2012	10.51	10.64	9.716	9.761	997,392	-0.86(-8.12%)
Jul 06, 2012	10.77	10.92	10.50	10.62	484,792	-0.47(-4.26%)
Jul 05, 2012	10.96	11.25	10.96	11.10	425,418	+0.08(+0.68%)
Jul 03, 2012	10.83	11.05	10.60	11.02	333,008	+0.23(+2.15%)
Jul 02, 2012	10.62	10.79	10.47	10.79	378,801	+0.20(+1.91%)
Jun 29, 2012	10.41	10.59	10.25	10.59	399,917	+0.53(+5.22%)
Jun 28, 2012	10.20	10.36	9.979	10.06	336,068	-0.25(-2.40%)
Jun 27, 2012	10.38	10.48	10.26	10.31	146,846	-0.08(-0.72%)
Jun 26, 2012	10.24	10.51	10.09	10.38	265,727	+0.14(+1.39%)
Jun 25, 2012	10.45	10.72	10.20	10.24	548,753	-0.51(-4.74%)
Jun 22, 2012	10.62	10.80	10.44	10.75	220,433	+0.27(+2.58%)
Jun 21, 2012	10.95	10.95	10.42	10.48	487,354	-0.53(-4.77%)
Jun 20, 2012	11.10	11.17	10.86	11.01	669,090	-0.11(-0.95%)
Jun 19, 2012	10.69	11.13	10.59	11.11	914,066	+0.38(+3.49%)
Jun 18, 2012	9.994	10.78	9.934	10.74	948,943	+0.78(+7.84%)
Jun 15, 2012	10.13	10.22	9.904	9.956	681,062	-0.20(-1.92%)
Jun 14, 2012	10.50	10.59	10.08	10.15	545,217	-0.30(-2.87%)
Jun 13, 2012	11.05	11.05	10.41	10.45	277,688	-0.25(-2.31%)
Jun 12, 2012	10.37	10.74	10.16	10.70	464,796	+0.46(+4.47%)
Jun 11, 2012	10.81	10.92	10.20	10.24	489,732	-0.57(-5.27%)
Jun 08, 2012	10.53	10.87	10.22	10.81	410,538	+0.21(+1.98%)
Jun 07, 2012	11.11	11.33	10.54	10.60	639,048	-0.42(-3.81%)
Jun 06, 2012	10.50	11.10	10.45	11.02	919,445	+0.66(+6.37%)
Jun 05, 2012	9.994	10.39	9.926	10.36	340,700	+0.36(+3.60%)
Jun 04, 2012	9.836	10.11	9.686	10.00	537,876	+0.13(+1.29%)
Jun 01, 2012	9.911	10.01	9.754	9.874	425,478	-0.29(-2.81%)
May 31, 2012	10.36	10.51	9.919	10.16	587,145	-0.19(-1.81%)
May 30, 2012	10.56	10.65	10.24	10.35	373,752	-0.39(-3.63%)
May 29, 2012	10.29	10.77	10.29	10.74	895,842	+0.67(+6.63%)
May 25, 2012	9.941	10.13	9.829	10.07	536,415	+0.12(+1.21%)
May 24, 2012	10.20	10.57	9.844	9.949	513,540	-0.26(-2.50%)
May 23, 2012	10.28	10.32	9.836	10.20	907,795	-0.20(-1.95%)
May 22, 2012	11.05	11.06	10.35	10.41	559,310	-0.35(-3.21%)
May 21, 2012	10.02	10.86	9.911	10.75	818,835	+0.83(+8.31%)
May 18, 2012	10.18	10.32	9.754	9.926	959,509	-0.23(-2.29%)
May 17, 2012	10.56	10.60	10.13	10.16	709,031	-0.36(-3.42%)
May 16, 2012	10.87	10.89	10.50	10.52	526,308	-0.34(-3.11%)
May 15, 2012	10.98	11.21	10.80	10.86	559,930	-0.15(-1.36%)
May 14, 2012	11.01	11.43	10.99	11.01	458,299	-0.31(-2.72%)
May 11, 2012	11.37	11.56	11.27	11.31	665,008	-0.12(-1.05%)
May 10, 2012	11.27	11.52	11.10	11.43	1,136,199	+0.23(+2.08%)
May 09, 2012	10.17	11.28	10.14	11.20	1,632,778	+0.86(+8.27%)
May 08, 2012	10.58	10.69	9.814	10.35	1,687,675	-0.25(-2.34%)
May 07, 2012	10.56	10.87	10.41	10.59	931,646	-0.05(-0.49%)
May 04, 2012	10.84	10.88	10.50	10.65	1,353,604	-0.25(-2.27%)
May 03, 2012	11.65	11.82	10.75	10.89	2,197,178	-0.85(-7.22%)
May 02, 2012	11.82	12.05	11.48	11.74	1,412,399	+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.