Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.14	10.14	10.01	10.10	9,500	-0.13(-1.24%)
Jul 30, 2012	10.15	10.23	10.15	10.23	8,882	+0.08(+0.79%)
Jul 27, 2012	9.897	10.22	9.864	10.15	123,838	+0.41(+4.20%)
Jul 26, 2012	9.730	9.830	9.709	9.736	61,796	+0.44(+4.79%)
Jul 25, 2012	9.300	9.394	9.280	9.291	12,807	+0.11(+1.25%)
Jul 24, 2012	9.387	9.387	9.072	9.177	86,102	-0.21(-2.25%)
Jul 23, 2012	9.361	9.468	9.247	9.387	45,840	-0.36(-3.65%)
Jul 20, 2012	9.837	9.837	9.696	9.743	29,156	-0.38(-3.77%)
Jul 19, 2012	9.978	10.12	9.978	10.12	3,478	+0.11(+1.05%)
Jul 18, 2012	9.897	10.03	9.897	10.02	5,430	+0.04(+0.35%)
Jul 17, 2012	10.03	10.03	9.803	9.985	3,092	-0.01(-0.07%)
Jul 16, 2012	9.904	9.991	9.904	9.991	4,496	+0.03(+0.34%)
Jul 13, 2012	9.797	9.998	9.797	9.958	7,824	+0.08(+0.82%)
Jul 12, 2012	9.837	9.877	9.777	9.877	15,403	-0.10(-1.01%)
Jul 11, 2012	10.01	10.04	9.925	9.978	8,888	+0.08(+0.81%)
Jul 10, 2012	10.09	10.09	9.897	9.897	18,643	-0.01(-0.14%)
Jul 09, 2012	9.924	9.931	9.850	9.911	5,470	+0.01(+0.14%)
Jul 06, 2012	10.03	10.03	9.864	9.897	90,467	-0.29(-2.83%)
Jul 05, 2012	10.30	10.30	10.06	10.19	27,636	-0.30(-2.86%)
Jul 03, 2012	10.49	10.52	10.43	10.49	10,678	+0.09(+0.88%)
Jul 02, 2012	10.37	10.43	10.29	10.39	24,674	+0.06(+0.59%)
Jun 29, 2012	10.29	10.57	10.21	10.33	37,470	+0.52(+5.26%)
Jun 28, 2012	9.803	9.824	9.595	9.817	26,615	-0.15(-1.48%)
Jun 27, 2012	9.790	9.964	9.790	9.964	21,442	+0.21(+2.20%)
Jun 26, 2012	9.797	9.825	9.709	9.750	7,323	-0.04(-0.41%)
Jun 25, 2012	9.904	9.904	9.716	9.790	14,847	-0.26(-2.54%)
Jun 22, 2012	10.21	10.21	10.03	10.04	17,347	+0.05(+0.47%)
Jun 21, 2012	10.30	10.35	9.979	9.998	16,446	-0.48(-4.55%)
Jun 20, 2012	10.47	10.62	10.44	10.47	80,640	+0.16(+1.56%)
Jun 19, 2012	10.18	10.47	10.18	10.31	71,278	+0.24(+2.40%)
Jun 18, 2012	10.12	10.17	10.04	10.07	22,682	-0.23(-2.21%)
Jun 15, 2012	10.21	10.32	10.18	10.30	40,291	+0.29(+2.88%)
Jun 14, 2012	9.971	10.09	9.958	10.01	31,259	+0.10(+1.02%)
Jun 13, 2012	9.931	10.02	9.893	9.911	60,623	-0.03(-0.27%)
Jun 12, 2012	9.817	9.944	9.756	9.938	35,820	+0.17(+1.72%)
Jun 11, 2012	10.20	10.20	9.770	9.770	75,605	-0.20(-2.02%)
Jun 08, 2012	9.904	9.991	9.716	9.971	142,359	-0.07(-0.73%)
Jun 07, 2012	10.15	10.23	9.999	10.04	34,364	+0.09(+0.94%)
Jun 06, 2012	9.689	9.958	9.689	9.951	79,811	+0.49(+5.18%)
Jun 05, 2012	9.441	9.515	9.441	9.461	210,530	+0.00(+0.00%)
Jun 04, 2012	9.381	9.461	9.334	9.461	124,504	+0.19(+2.03%)
Jun 01, 2012	9.273	9.307	9.213	9.273	69,984	-0.16(-1.71%)
May 31, 2012	9.387	9.457	9.273	9.434	105,040	+0.01(+0.11%)
May 30, 2012	9.555	9.555	9.394	9.424	28,835	-0.24(-2.53%)
May 29, 2012	9.662	9.736	9.569	9.669	53,162	-0.01(-0.07%)
May 25, 2012	9.696	9.750	9.662	9.676	10,993	-0.05(-0.55%)
May 24, 2012	9.730	9.844	9.689	9.730	11,409	-0.09(-0.89%)
May 23, 2012	9.891	9.891	9.616	9.817	114,504	-0.09(-0.95%)
May 22, 2012	10.03	10.14	9.899	9.911	155,009	-0.01(-0.07%)
May 21, 2012	9.689	9.918	9.683	9.918	295,692	+0.32(+3.29%)
May 18, 2012	9.669	9.709	9.602	9.602	27,020	-0.09(-0.90%)
May 17, 2012	9.864	9.864	9.656	9.689	18,582	-0.20(-2.04%)
May 16, 2012	9.964	9.991	9.885	9.891	18,721	-0.05(-0.47%)
May 15, 2012	10.15	10.15	9.931	9.938	66,169	-0.26(-2.57%)
May 14, 2012	10.17	10.29	10.17	10.20	56,387	-0.28(-2.69%)
May 11, 2012	10.37	10.62	10.37	10.48	25,160	-0.16(-1.51%)
May 10, 2012	10.72	10.74	10.64	10.64	12,973	+0.18(+1.73%)
May 09, 2012	10.43	10.47	9.743	10.46	56,571	-0.22(-2.07%)
May 08, 2012	10.83	10.83	10.57	10.68	49,907	-0.25(-2.25%)
May 07, 2012	10.76	10.94	10.76	10.93	9,049	+0.11(+1.03%)
May 04, 2012	10.83	10.86	10.74	10.82	18,561	-0.04(-0.37%)
May 03, 2012	11.06	11.06	10.82	10.86	7,211	-0.16(-1.48%)
May 02, 2012	11.09	11.09	10.94	11.02	21,493	-0.25(-2.18%)

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.