Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.470	9.737	9.470	9.580	2,417	+0.11(+1.16%)
Jul 30, 2012	9.502	9.510	9.470	9.470	895	+0.03(+0.33%)
Jul 26, 2012	9.549	9.439	9.439	9.439	254	-0.17(-1.72%)
Jul 25, 2012	9.525	9.620	9.520	9.604	2,799	+0.17(+1.83%)
Jul 24, 2012	9.423	9.557	9.156	9.431	21,346	+0.09(+0.93%)
Jul 23, 2012	9.345	9.345	9.345	9.345	127	-0.17(-1.74%)
Jul 20, 2012	9.502	9.510	9.494	9.510	5,209	+0.24(+2.54%)
Jul 19, 2012	9.250	9.305	9.243	9.274	1,399	-0.18(-1.91%)
Jul 18, 2012	9.203	9.455	9.203	9.455	852	+0.22(+2.38%)
Jul 17, 2012	9.871	9.871	9.235	9.235	24,634	-0.59(-6.00%)
Jul 16, 2012	9.793	11.00	9.549	9.824	3,398	+0.09(+0.89%)
Jul 13, 2012	9.667	9.738	9.667	9.738	1,614	+0.07(+0.67%)
Jul 12, 2012	9.643	9.698	9.643	9.672	2,608	+0.04(+0.47%)
Jul 11, 2012	9.604	9.628	9.510	9.628	1,848	+0.02(+0.25%)
Jul 10, 2012	9.447	9.604	9.431	9.604	2,238	+0.00(+0.00%)
Jul 09, 2012	9.470	9.604	9.463	9.604	3,404	+0.18(+1.92%)
Jul 06, 2012	9.691	9.691	9.196	9.423	5,523	-0.20(-2.04%)
Jul 05, 2012	8.999	9.658	8.999	9.620	20,509	+0.77(+8.71%)
Jul 03, 2012	9.038	9.046	8.842	8.849	3,912	-0.19(-2.10%)
Jul 02, 2012	8.881	9.038	8.857	9.038	4,962	+0.00(+0.00%)
Jun 29, 2012	9.038	9.038	8.850	9.038	4,066	+0.01(+0.12%)
Jun 28, 2012	8.960	9.038	8.811	9.027	2,608	-0.01(-0.11%)
Jun 27, 2012	9.046	9.046	8.795	9.037	2,890	-0.00(-0.01%)
Jun 26, 2012	9.030	9.038	8.975	9.038	890	+0.00(+0.00%)
Jun 25, 2012	8.897	9.203	8.339	9.038	8,164	+0.04(+0.50%)
Jun 22, 2012	8.999	9.038	8.457	8.993	15,589	-0.04(-0.50%)
Jun 21, 2012	9.136	9.274	8.354	9.038	17,070	+0.05(+0.52%)
Jun 20, 2012	9.030	9.038	8.928	8.991	6,597	-0.05(-0.52%)
Jun 19, 2012	8.944	9.085	8.850	9.038	10,746	+0.03(+0.35%)
Jun 18, 2012	9.007	9.062	8.920	9.007	6,449	+0.00(+0.00%)
Jun 15, 2012	9.431	9.431	8.716	9.007	27,482	-0.75(-7.73%)
Jun 14, 2012	9.942	10.37	9.761	9.761	9,192	-0.20(-1.97%)
Jun 13, 2012	9.958	9.958	9.958	9.958	3,562	-0.08(-0.85%)
Jun 12, 2012	10.15	10.15	9.903	10.04	2,604	-0.10(-0.95%)
Jun 11, 2012	10.01	10.21	9.903	10.14	4,863	+0.13(+1.26%)
Jun 08, 2012	10.01	10.06	9.824	10.01	9,313	-0.02(-0.24%)
Jun 07, 2012	10.19	10.19	9.856	10.04	1,633	+0.02(+0.16%)
Jun 06, 2012	10.02	10.02	9.981	10.02	1,145	+0.00(+0.00%)
Jun 05, 2012	10.07	10.22	9.863	10.02	5,028	-0.00(-0.00%)
Jun 04, 2012	10.22	10.22	10.02	10.02	2,866	-0.13(-1.31%)
Jun 01, 2012	10.33	10.37	9.973	10.15	3,764	-0.23(-2.20%)
May 31, 2012	10.68	10.70	10.30	10.38	2,680	-0.33(-3.07%)
May 30, 2012	10.45	10.71	10.45	10.71	1,449	+0.03(+0.32%)
May 29, 2012	10.67	10.70	10.67	10.68	792	+0.01(+0.12%)
May 25, 2012	10.67	10.67	10.67	10.67	358	-0.16(-1.45%)
May 24, 2012	10.54	10.98	10.54	10.82	1,145	+0.41(+3.92%)
May 23, 2012	10.61	10.81	10.41	10.41	8,826	-0.28(-2.57%)
May 22, 2012	11.00	11.00	10.69	10.69	1,017	-0.22(-2.02%)
May 21, 2012	10.94	11.38	10.62	10.91	5,985	+0.01(+0.09%)
May 18, 2012	11.00	11.38	10.85	10.90	3,435	-0.07(-0.67%)
May 17, 2012	11.25	11.25	10.83	10.97	8,031	-0.35(-3.11%)
May 16, 2012	11.32	11.33	11.32	11.33	636	+0.01(+0.07%)
May 15, 2012	11.32	11.32	11.32	11.32	1,078	+0.04(+0.35%)
May 14, 2012	11.30	11.30	11.12	11.28	673	-0.12(-1.03%)
May 11, 2012	11.01	11.40	11.01	11.40	14,788	+0.37(+3.34%)
May 10, 2012	11.22	11.38	11.03	11.03	1,056	-0.05(-0.49%)
May 09, 2012	11.19	11.20	11.02	11.08	2,304	-0.22(-1.95%)
May 08, 2012	11.73	11.73	11.30	11.30	11,158	-0.17(-1.51%)
May 07, 2012	11.62	11.62	11.47	11.47	3,095	+0.00(+0.00%)
May 04, 2012	11.44	11.59	11.44	11.47	2,898	+0.02(+0.14%)
May 03, 2012	11.95	11.95	11.46	11.46	5,001	-0.48(-4.02%)
May 02, 2012	11.93	11.94	11.92	11.94	954	+0.04(+0.31%)

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.