Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.11	12.21	12.03	12.05	847,559	-0.13(-1.09%)
Jul 30, 2012	12.15	12.19	11.96	12.18	423,128	+0.04(+0.32%)
Jul 27, 2012	11.91	12.18	11.91	12.14	1,119,949	+0.38(+3.24%)
Jul 26, 2012	11.76	11.96	11.64	11.76	1,140,138	+0.25(+2.16%)
Jul 25, 2012	11.73	11.90	11.46	11.51	965,624	-0.18(-1.50%)
Jul 24, 2012	11.73	11.86	11.60	11.69	443,611	-0.02(-0.18%)
Jul 23, 2012	11.81	11.81	11.36	11.71	1,043,084	-0.22(-1.87%)
Jul 20, 2012	12.14	12.19	11.87	11.93	647,856	-0.31(-2.55%)
Jul 19, 2012	12.16	12.32	12.10	12.24	903,767	+0.15(+1.27%)
Jul 18, 2012	11.92	12.22	11.92	12.09	890,792	+0.13(+1.11%)
Jul 17, 2012	11.99	11.99	11.78	11.96	918,470	+0.00(+0.04%)
Jul 16, 2012	12.15	12.15	11.86	11.95	1,091,970	-0.23(-1.90%)
Jul 13, 2012	12.03	12.22	11.99	12.19	779,437	+0.23(+1.90%)
Jul 12, 2012	12.18	12.19	11.90	11.96	1,438,423	-0.36(-2.95%)
Jul 11, 2012	12.05	12.35	11.95	12.32	1,726,101	+0.30(+2.49%)
Jul 10, 2012	11.96	12.19	11.95	12.02	800,935	+0.12(+0.97%)
Jul 09, 2012	11.84	12.00	11.71	11.91	1,020,746	+0.05(+0.40%)
Jul 06, 2012	11.85	11.93	11.72	11.86	539,556	-0.14(-1.18%)
Jul 05, 2012	11.82	12.08	11.67	12.00	1,186,375	+0.27(+2.26%)
Jul 03, 2012	11.70	11.93	11.60	11.74	641,587	+0.15(+1.33%)
Jul 02, 2012	11.78	11.83	11.44	11.58	1,113,093	-0.20(-1.71%)
Jun 29, 2012	11.76	11.88	11.50	11.78	1,386,046	+0.38(+3.34%)
Jun 28, 2012	11.53	11.62	11.14	11.40	1,013,554	-0.24(-2.06%)
Jun 27, 2012	11.35	11.66	11.32	11.64	1,521,367	+0.27(+2.33%)
Jun 26, 2012	11.43	11.49	11.19	11.38	873,373	-0.06(-0.49%)
Jun 25, 2012	11.48	11.51	11.32	11.43	1,008,038	-0.18(-1.55%)
Jun 22, 2012	11.61	11.67	11.45	11.61	1,010,586	+0.08(+0.71%)
Jun 21, 2012	11.89	11.99	11.51	11.53	943,723	-0.32(-2.67%)
Jun 20, 2012	11.80	12.00	11.63	11.85	1,018,252	+0.03(+0.22%)
Jun 19, 2012	11.66	11.82	11.66	11.82	2,187,672	+0.21(+1.81%)
Jun 18, 2012	11.73	11.78	11.50	11.61	2,185,259	-0.20(-1.70%)
Jun 15, 2012	11.69	11.84	11.57	11.81	1,190,250	+0.16(+1.36%)
Jun 14, 2012	11.60	11.72	11.47	11.65	1,609,101	+0.06(+0.55%)
Jun 13, 2012	11.58	11.76	11.41	11.59	2,477,838	-0.03(-0.29%)
Jun 12, 2012	10.90	11.64	10.87	11.62	3,683,651	+0.97(+9.12%)
Jun 11, 2012	10.95	11.09	10.63	10.65	1,743,119	-0.13(-1.19%)
Jun 08, 2012	10.66	10.88	10.47	10.78	1,852,318	+0.08(+0.72%)
Jun 07, 2012	10.64	10.91	10.61	10.70	2,039,787	+0.18(+1.67%)
Jun 06, 2012	10.45	10.66	10.41	10.53	1,851,678	+0.12(+1.19%)
Jun 05, 2012	9.929	10.42	9.920	10.40	2,639,321	+0.47(+4.74%)
Jun 04, 2012	9.852	9.984	9.775	9.933	1,998,967	+0.13(+1.31%)
Jun 01, 2012	9.920	9.924	9.496	9.805	3,316,282	-0.29(-2.84%)
May 31, 2012	10.43	10.45	9.942	10.09	2,969,518	-0.30(-2.92%)
May 30, 2012	10.64	10.64	10.37	10.40	1,841,142	-0.36(-3.31%)
May 29, 2012	10.70	10.81	10.55	10.75	1,338,419	+0.03(+0.28%)
May 25, 2012	10.71	10.78	10.60	10.72	1,265,979	+0.01(+0.08%)
May 24, 2012	10.84	10.87	10.56	10.71	1,294,798	-0.09(-0.79%)
May 23, 2012	10.59	10.81	10.44	10.80	1,254,265	+0.13(+1.20%)
May 22, 2012	10.88	10.93	10.57	10.67	2,924,171	-0.20(-1.85%)
May 21, 2012	10.65	10.89	10.50	10.87	1,455,282	+0.25(+2.38%)
May 18, 2012	10.85	10.89	10.57	10.62	2,259,356	-0.16(-1.51%)
May 17, 2012	11.06	11.16	10.67	10.78	2,922,120	-0.33(-2.93%)
May 16, 2012	10.53	11.20	10.46	11.11	6,066,489	+0.61(+5.83%)
May 15, 2012	10.67	10.79	10.41	10.49	2,484,123	-0.22(-2.01%)
May 14, 2012	10.74	10.88	10.58	10.71	2,069,470	-0.23(-2.07%)
May 11, 2012	10.89	11.16	10.88	10.94	1,308,056	-0.01(-0.12%)
May 10, 2012	11.12	11.17	10.81	10.95	2,243,756	-0.09(-0.85%)
May 09, 2012	10.76	11.17	10.72	11.04	2,287,180	+0.12(+1.10%)
May 08, 2012	11.04	11.05	10.64	10.92	2,903,821	-0.16(-1.43%)
May 07, 2012	11.24	11.30	11.06	11.08	2,496,531	-0.23(-2.04%)
May 04, 2012	11.84	11.85	11.18	11.31	2,444,094	-0.17(-1.45%)
May 03, 2012	12.55	12.61	11.01	11.48	7,745,303	-0.84(-6.80%)
May 02, 2012	11.88	12.39	11.77	12.32	2,761,625	+0.41(+3.48%)

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.