Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.30	12.35	12.22	12.23	1,739,094	-0.04(-0.31%)
Jul 30, 2012	12.05	12.33	12.05	12.27	2,030,556	+0.26(+2.13%)
Jul 27, 2012	11.90	12.10	11.84	12.01	1,901,213	+0.09(+0.75%)
Jul 26, 2012	11.87	12.01	11.87	11.93	1,608,949	+0.20(+1.74%)
Jul 25, 2012	11.66	11.75	11.57	11.72	1,252,799	+0.10(+0.86%)
Jul 24, 2012	11.70	11.75	11.60	11.62	1,261,905	-0.09(-0.76%)
Jul 23, 2012	11.67	12.15	11.52	11.71	1,403,310	-0.08(-0.64%)
Jul 20, 2012	11.75	11.89	11.75	11.79	1,955,828	-0.05(-0.43%)
Jul 19, 2012	11.82	11.89	11.75	11.84	1,438,823	+0.07(+0.57%)
Jul 18, 2012	11.62	11.78	11.60	11.77	1,327,534	+0.13(+1.16%)
Jul 17, 2012	11.53	11.68	11.44	11.63	1,567,197	+0.14(+1.24%)
Jul 16, 2012	11.43	11.56	11.39	11.49	1,096,681	+0.05(+0.45%)
Jul 13, 2012	11.32	11.50	11.31	11.44	1,040,995	+0.05(+0.42%)
Jul 12, 2012	11.34	11.42	11.26	11.39	1,243,138	+0.01(+0.07%)
Jul 11, 2012	11.34	11.43	11.27	11.38	1,499,112	+0.03(+0.28%)
Jul 10, 2012	11.42	11.52	11.29	11.35	1,678,545	-0.06(-0.50%)
Jul 09, 2012	11.41	11.44	11.31	11.41	963,852	-0.02(-0.16%)
Jul 06, 2012	11.35	11.47	11.33	11.43	1,373,414	-0.01(-0.09%)
Jul 05, 2012	11.40	11.49	11.38	11.44	850,460	-0.02(-0.21%)
Jul 03, 2012	11.41	11.58	11.40	11.46	1,236,327	+0.22(+1.91%)
Jul 02, 2012	11.31	11.33	11.22	11.25	965,985	-0.03(-0.26%)
Jun 29, 2012	11.31	11.42	11.19	11.28	1,355,557	+0.17(+1.58%)
Jun 28, 2012	11.00	11.12	10.91	11.10	1,299,972	+0.05(+0.44%)
Jun 27, 2012	10.90	11.09	10.88	11.05	918,567	+0.33(+3.03%)
Jun 26, 2012	10.80	10.81	10.68	10.73	1,171,587	-0.05(-0.44%)
Jun 25, 2012	10.85	10.87	10.75	10.78	1,737,072	-0.14(-1.26%)
Jun 22, 2012	10.90	10.99	10.86	10.91	991,973	+0.03(+0.29%)
Jun 21, 2012	11.04	11.08	10.87	10.88	1,858,140	-0.24(-2.16%)
Jun 20, 2012	11.08	11.18	11.00	11.12	2,164,737	+0.02(+0.14%)
Jun 19, 2012	10.96	11.21	10.96	11.10	1,962,822	+0.24(+2.18%)
Jun 18, 2012	10.84	10.93	10.78	10.87	1,346,318	-0.04(-0.36%)
Jun 15, 2012	10.93	11.00	10.88	10.91	1,347,165	-0.01(-0.07%)
Jun 14, 2012	10.86	10.94	10.75	10.92	1,222,346	+0.11(+1.02%)
Jun 13, 2012	10.79	10.90	10.72	10.80	2,191,570	-0.05(-0.44%)
Jun 12, 2012	10.82	10.86	10.74	10.85	1,607,170	+0.07(+0.64%)
Jun 11, 2012	10.91	10.94	10.76	10.78	1,678,549	-0.07(-0.63%)
Jun 08, 2012	10.98	10.98	10.82	10.85	1,368,308	-0.22(-2.02%)
Jun 07, 2012	11.09	11.11	11.04	11.08	1,650,082	+0.11(+0.98%)
Jun 06, 2012	10.79	10.97	10.78	10.97	1,925,874	+0.19(+1.78%)
Jun 05, 2012	10.68	10.82	10.66	10.78	1,290,771	+0.10(+0.94%)
Jun 04, 2012	10.66	10.73	10.50	10.68	2,500,426	+0.03(+0.30%)
Jun 01, 2012	10.70	10.74	10.62	10.64	1,774,540	-0.13(-1.25%)
May 31, 2012	10.79	10.86	10.63	10.78	2,072,507	+0.02(+0.17%)
May 30, 2012	10.82	10.84	10.71	10.76	1,761,271	-0.16(-1.47%)
May 29, 2012	10.82	10.96	10.78	10.92	1,758,295	+0.06(+0.58%)
May 25, 2012	10.84	10.89	10.78	10.86	1,386,687	+0.03(+0.29%)
May 24, 2012	10.82	10.94	10.72	10.83	1,707,148	+0.01(+0.07%)
May 23, 2012	10.91	10.91	10.71	10.82	2,054,079	-0.15(-1.39%)
May 22, 2012	10.92	11.05	10.92	10.97	1,526,194	-0.02(-0.14%)
May 21, 2012	10.85	10.99	10.84	10.99	793,816	+0.17(+1.53%)
May 18, 2012	10.94	10.98	10.79	10.82	1,525,051	-0.09(-0.80%)
May 17, 2012	11.11	11.13	10.90	10.91	2,709,243	-0.24(-2.17%)
May 16, 2012	11.13	11.22	11.08	11.15	2,624,675	+0.01(+0.07%)
May 15, 2012	11.17	11.20	11.09	11.14	1,830,080	-0.07(-0.61%)
May 14, 2012	11.31	11.31	11.16	11.21	1,231,955	-0.13(-1.12%)
May 11, 2012	11.27	11.47	11.26	11.34	1,531,661	+0.08(+0.73%)
May 10, 2012	11.33	11.34	11.19	11.26	2,207,512	-0.01(-0.09%)
May 09, 2012	11.27	11.36	11.19	11.27	1,908,019	-0.12(-1.04%)
May 08, 2012	11.37	11.42	11.27	11.38	1,610,344	-0.07(-0.62%)
May 07, 2012	11.35	11.46	11.33	11.46	1,365,206	+0.10(+0.86%)
May 04, 2012	11.40	11.43	11.27	11.36	2,081,266	-0.08(-0.71%)
May 03, 2012	11.58	11.61	11.43	11.44	2,208,298	-0.16(-1.39%)
May 02, 2012	11.53	11.61	11.47	11.60	1,606,024	-0.01(-0.09%)

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.