Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.873	9.893	9.810	9.810	1,197,828	-0.04(-0.40%)
Jul 30, 2012	9.904	9.909	9.808	9.849	829,455	-0.08(-0.77%)
Jul 27, 2012	9.730	9.943	9.704	9.926	868,989	+0.24(+2.48%)
Jul 26, 2012	9.825	9.825	9.647	9.686	1,098,555	-0.05(-0.52%)
Jul 25, 2012	9.659	9.752	9.659	9.736	4,381,337	+0.14(+1.47%)
Jul 24, 2012	9.679	9.689	9.573	9.595	152,220	-0.15(-1.56%)
Jul 23, 2012	9.789	9.789	9.701	9.747	343,903	-0.22(-2.19%)
Jul 20, 2012	10.16	10.16	9.939	9.965	1,049,897	-0.29(-2.85%)
Jul 19, 2012	10.28	10.28	10.18	10.26	652,434	-0.02(-0.18%)
Jul 18, 2012	10.20	10.33	10.16	10.28	2,201,743	+0.03(+0.24%)
Jul 17, 2012	10.14	10.26	10.10	10.25	1,800,712	+0.13(+1.29%)
Jul 16, 2012	10.14	10.15	10.10	10.12	819,782	-0.03(-0.32%)
Jul 13, 2012	10.10	10.17	10.09	10.15	47,103	+0.10(+0.97%)
Jul 12, 2012	10.06	10.10	9.987	10.06	278,428	-0.06(-0.64%)
Jul 11, 2012	10.12	10.14	10.06	10.12	39,877	+0.01(+0.14%)
Jul 10, 2012	10.28	10.29	10.08	10.11	145,554	-0.16(-1.53%)
Jul 09, 2012	10.22	10.27	10.20	10.26	69,285	+0.02(+0.21%)
Jul 06, 2012	10.30	10.30	10.21	10.24	253,404	-0.15(-1.46%)
Jul 05, 2012	10.36	10.45	10.36	10.39	57,687	-0.07(-0.67%)
Jul 03, 2012	10.43	10.48	10.41	10.46	92,582	+0.05(+0.44%)
Jul 02, 2012	10.37	10.42	10.32	10.42	55,247	+0.08(+0.77%)
Jun 29, 2012	10.24	10.35	10.24	10.34	103,115	+0.28(+2.83%)
Jun 28, 2012	10.07	10.10	9.929	10.05	813,372	-0.08(-0.81%)
Jun 27, 2012	10.03	10.15	10.03	10.14	821,394	+0.16(+1.57%)
Jun 26, 2012	9.998	10.02	9.940	9.979	417,636	-0.01(-0.08%)
Jun 25, 2012	10.05	10.06	9.965	9.987	362,223	-0.17(-1.70%)
Jun 22, 2012	10.05	10.19	10.05	10.16	109,621	+0.15(+1.46%)
Jun 21, 2012	10.27	10.30	10.01	10.01	672,787	-0.24(-2.36%)
Jun 20, 2012	10.27	10.29	10.18	10.26	297,284	-0.03(-0.32%)
Jun 19, 2012	10.20	10.34	10.19	10.29	221,365	+0.14(+1.42%)
Jun 18, 2012	10.04	10.16	10.03	10.14	930,303	+0.07(+0.68%)
Jun 15, 2012	9.937	10.08	9.923	10.08	1,161,885	+0.14(+1.40%)
Jun 14, 2012	9.867	9.966	9.867	9.936	417,980	+0.09(+0.96%)
Jun 13, 2012	9.897	9.974	9.818	9.842	54,467	-0.08(-0.77%)
Jun 12, 2012	9.867	9.922	9.801	9.919	547,270	+0.08(+0.84%)
Jun 11, 2012	10.00	10.03	9.836	9.836	350,630	-0.12(-1.24%)
Jun 08, 2012	9.847	9.972	9.815	9.959	101,883	+0.09(+0.89%)
Jun 07, 2012	9.995	9.995	9.862	9.872	131,223	+0.01(+0.11%)
Jun 06, 2012	9.776	9.861	9.771	9.861	72,270	+0.17(+1.78%)
Jun 05, 2012	9.525	9.702	9.510	9.688	326,319	+0.13(+1.33%)
Jun 04, 2012	9.579	9.597	9.491	9.561	715,228	-0.01(-0.08%)
Jun 01, 2012	9.663	9.680	9.566	9.569	234,459	-0.25(-2.58%)
May 31, 2012	9.875	9.875	9.729	9.823	117,880	-0.06(-0.62%)
May 30, 2012	9.948	9.948	9.847	9.884	131,325	-0.17(-1.68%)
May 29, 2012	10.06	10.10	10.00	10.05	64,561	+0.07(+0.69%)
May 25, 2012	10.00	10.03	9.970	9.984	62,111	-0.03(-0.28%)
May 24, 2012	9.944	10.02	9.916	10.01	346,017	+0.09(+0.90%)
May 23, 2012	9.883	9.933	9.767	9.923	159,777	-0.02(-0.19%)
May 22, 2012	10.06	10.09	9.894	9.942	163,542	-0.07(-0.72%)
May 21, 2012	9.834	10.02	9.834	10.01	93,716	+0.20(+2.06%)
May 18, 2012	9.972	9.972	9.789	9.812	415,026	-0.13(-1.31%)
May 17, 2012	10.14	10.14	9.942	9.942	354,701	-0.19(-1.86%)
May 16, 2012	10.21	10.23	10.13	10.13	1,157,265	-0.06(-0.57%)
May 15, 2012	10.27	10.27	10.16	10.19	219,968	-0.05(-0.47%)
May 14, 2012	10.22	10.30	10.19	10.24	132,231	-0.10(-0.93%)
May 11, 2012	10.30	10.40	10.29	10.33	112,533	-0.02(-0.21%)
May 10, 2012	10.39	10.43	10.34	10.35	109,241	+0.06(+0.62%)
May 09, 2012	10.25	10.36	10.20	10.29	341,199	-0.08(-0.79%)
May 08, 2012	10.36	10.38	10.24	10.37	251,413	-0.08(-0.78%)
May 07, 2012	10.38	10.48	10.38	10.45	65,563	+0.03(+0.33%)
May 04, 2012	10.51	10.51	10.41	10.42	419,435	-0.14(-1.31%)
May 03, 2012	10.61	10.64	10.55	10.56	168,098	-0.06(-0.58%)
May 02, 2012	10.57	10.63	10.55	10.62	248,542	-0.01(-0.10%)

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.