Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.687	9.868	9.539	9.650	2,226,752	-0.06(-0.60%)
Jul 30, 2012	9.862	9.890	9.477	9.709	3,951,394	-0.06(-0.58%)
Jul 27, 2012	9.829	9.831	9.427	9.765	3,169,674	+0.07(+0.68%)
Jul 26, 2012	9.804	9.866	9.683	9.699	1,478,967	+0.08(+0.80%)
Jul 25, 2012	9.754	9.860	9.504	9.623	2,915,194	-0.13(-1.37%)
Jul 24, 2012	9.948	10.01	9.685	9.756	1,791,368	-0.09(-0.95%)
Jul 23, 2012	9.915	9.915	9.685	9.849	3,868,765	-0.18(-1.82%)
Jul 20, 2012	10.11	10.12	9.959	10.03	1,879,376	-0.10(-0.97%)
Jul 19, 2012	10.13	10.30	10.11	10.13	1,651,617	+0.03(+0.25%)
Jul 18, 2012	9.710	10.34	9.705	10.11	5,223,923	+0.23(+2.31%)
Jul 17, 2012	10.37	10.56	9.650	9.877	9,122,897	-0.49(-4.76%)
Jul 16, 2012	10.50	10.59	10.35	10.37	1,542,518	-0.09(-0.84%)
Jul 13, 2012	10.62	10.62	10.27	10.46	2,827,891	-0.03(-0.28%)
Jul 12, 2012	10.38	10.60	10.24	10.49	1,684,096	-0.01(-0.07%)
Jul 11, 2012	10.60	10.69	10.39	10.49	2,463,009	-0.09(-0.83%)
Jul 10, 2012	10.76	10.78	10.37	10.58	4,484,270	-0.14(-1.33%)
Jul 09, 2012	10.88	11.02	10.67	10.72	2,273,322	-0.25(-2.28%)
Jul 06, 2012	11.04	11.12	10.94	10.97	2,587,513	-0.24(-2.15%)
Jul 05, 2012	10.79	11.31	10.71	11.22	4,824,970	+0.50(+4.62%)
Jul 03, 2012	10.69	10.76	10.49	10.72	2,626,176	-0.06(-0.58%)
Jul 02, 2012	10.79	10.91	10.67	10.78	3,513,367	+0.03(+0.27%)
Jun 29, 2012	10.82	10.91	10.59	10.75	3,070,683	+0.14(+1.33%)
Jun 28, 2012	10.63	10.74	10.36	10.61	2,835,898	-0.19(-1.79%)
Jun 27, 2012	11.04	11.22	10.66	10.81	3,082,339	-0.10(-0.94%)
Jun 26, 2012	10.40	10.99	10.34	10.91	7,332,301	+0.58(+5.66%)
Jun 25, 2012	10.78	11.01	10.08	10.32	5,771,788	-0.59(-5.38%)
Jun 22, 2012	11.29	11.29	10.84	10.91	2,703,524	-0.28(-2.51%)
Jun 21, 2012	11.55	11.64	11.16	11.19	2,959,389	-0.30(-2.64%)
Jun 20, 2012	11.70	11.71	11.25	11.50	3,272,715	-0.16(-1.41%)
Jun 19, 2012	11.28	11.69	11.20	11.66	3,213,744	+0.50(+4.49%)
Jun 18, 2012	11.03	11.26	10.98	11.16	2,856,759	+0.15(+1.36%)
Jun 15, 2012	10.83	11.02	10.83	11.01	3,853,722	+0.14(+1.24%)
Jun 14, 2012	10.89	11.02	10.75	10.87	3,768,373	+0.05(+0.42%)
Jun 13, 2012	11.06	11.19	10.80	10.83	4,588,603	-0.27(-2.45%)
Jun 12, 2012	11.40	11.40	11.00	11.10	3,334,330	-0.19(-1.70%)
Jun 11, 2012	11.52	11.69	11.27	11.29	2,210,581	-0.15(-1.31%)
Jun 08, 2012	11.59	11.59	11.33	11.44	2,748,497	-0.18(-1.56%)
Jun 07, 2012	11.78	11.98	11.55	11.62	3,268,802	+0.10(+0.84%)
Jun 06, 2012	10.86	11.64	10.86	11.53	5,254,799	+0.71(+6.54%)
Jun 05, 2012	10.77	10.85	10.49	10.82	2,019,975	+0.00(+0.00%)
Jun 04, 2012	10.94	11.12	10.73	10.82	2,850,055	-0.15(-1.38%)
Jun 01, 2012	11.17	11.48	10.88	10.97	6,383,813	-0.42(-3.72%)
May 31, 2012	11.18	11.46	11.08	11.40	6,184,664	+0.17(+1.53%)
May 30, 2012	10.92	11.29	10.92	11.22	3,623,364	+0.13(+1.20%)
May 29, 2012	10.64	11.14	10.50	11.09	4,726,345	+0.63(+5.99%)
May 25, 2012	10.55	10.62	10.44	10.46	1,017,183	-0.12(-1.14%)
May 24, 2012	11.00	11.15	10.52	10.58	3,004,066	-0.33(-2.98%)
May 23, 2012	10.85	10.99	10.79	10.91	5,574,408	+0.05(+0.42%)
May 22, 2012	10.76	10.97	10.72	10.86	6,703,695	+0.16(+1.50%)
May 21, 2012	10.80	10.84	10.39	10.70	7,073,743	-0.05(-0.46%)
May 18, 2012	11.18	11.27	10.74	10.75	5,698,348	-0.30(-2.70%)
May 17, 2012	11.33	11.53	10.76	11.05	13,424,278	+0.51(+4.82%)
May 16, 2012	10.57	10.68	10.44	10.54	3,465,067	+0.17(+1.60%)
May 15, 2012	10.39	10.48	10.30	10.38	3,210,499	+0.10(+0.92%)
May 14, 2012	10.51	10.57	10.26	10.28	1,832,887	-0.18(-1.75%)
May 11, 2012	10.25	10.57	10.19	10.46	2,504,551	+0.23(+2.21%)
May 10, 2012	10.44	10.51	10.20	10.24	4,601,102	-0.16(-1.56%)
May 09, 2012	10.37	10.54	10.21	10.40	3,624,436	-0.12(-1.18%)
May 08, 2012	10.93	11.11	10.38	10.52	5,631,732	-0.46(-4.14%)
May 07, 2012	10.91	11.14	10.78	10.98	3,461,543	+0.05(+0.50%)
May 04, 2012	10.93	10.96	10.89	10.92	5,426,634	-0.02(-0.22%)
May 03, 2012	10.97	11.00	10.91	10.95	3,428,341	-0.05(-0.42%)
May 02, 2012	10.91	11.03	10.78	10.99	2,521,406	+0.04(+0.33%)

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.