Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.92	11.08	10.91	10.97	49,360,984	+0.06(+0.50%)
Jul 30, 2012	10.81	11.06	10.78	10.92	52,855,908	+0.12(+1.15%)
Jul 27, 2012	10.67	10.84	10.53	10.80	58,585,136	+0.21(+2.02%)
Jul 26, 2012	10.80	10.86	10.56	10.58	81,307,368	-0.03(-0.26%)
Jul 25, 2012	10.46	10.71	10.29	10.61	89,331,904	+0.21(+1.98%)
Jul 24, 2012	10.84	10.84	10.32	10.40	147,927,696	-0.65(-5.91%)
Jul 23, 2012	11.05	11.11	10.96	11.06	58,233,968	-0.20(-1.77%)
Jul 20, 2012	11.41	11.52	11.25	11.26	52,397,856	-0.22(-1.89%)
Jul 19, 2012	11.51	11.56	11.41	11.47	44,222,232	-0.02(-0.15%)
Jul 18, 2012	11.18	11.53	11.15	11.49	49,254,100	+0.32(+2.90%)
Jul 17, 2012	11.26	11.26	10.97	11.17	45,045,796	+0.03(+0.25%)
Jul 16, 2012	11.15	11.18	11.02	11.14	38,421,380	-0.08(-0.74%)
Jul 13, 2012	11.00	11.26	10.99	11.22	35,686,452	+0.23(+2.07%)
Jul 12, 2012	11.12	11.17	10.98	10.99	101,857,152	-0.28(-2.44%)
Jul 11, 2012	11.28	11.41	11.19	11.27	66,136,920	-0.02(-0.18%)
Jul 10, 2012	11.53	11.55	11.24	11.29	51,718,496	-0.17(-1.44%)
Jul 09, 2012	11.51	11.54	11.41	11.46	37,179,600	-0.08(-0.72%)
Jul 06, 2012	11.61	11.66	11.47	11.54	39,519,692	-0.12(-1.00%)
Jul 05, 2012	11.69	11.72	11.61	11.66	38,224,280	-0.14(-1.22%)
Jul 03, 2012	11.71	11.85	11.70	11.80	22,998,500	+0.05(+0.41%)
Jul 02, 2012	11.77	11.81	11.67	11.75	29,096,008	-0.01(-0.06%)
Jun 29, 2012	11.50	11.76	11.45	11.76	74,414,424	+0.47(+4.19%)
Jun 28, 2012	11.39	11.39	11.11	11.29	82,626,568	-0.17(-1.49%)
Jun 27, 2012	11.55	11.61	11.40	11.46	63,523,024	-0.06(-0.51%)
Jun 26, 2012	11.62	11.64	11.40	11.52	46,537,448	-0.08(-0.71%)
Jun 25, 2012	11.65	11.66	11.49	11.60	48,507,148	-0.13(-1.14%)
Jun 22, 2012	11.63	11.77	11.61	11.73	67,885,416	+0.14(+1.21%)
Jun 21, 2012	11.99	12.02	11.55	11.59	64,430,160	-0.40(-3.34%)
Jun 20, 2012	11.90	12.07	11.85	11.99	67,518,320	+0.23(+1.92%)
Jun 19, 2012	11.83	11.89	11.72	11.77	61,077,328	+0.03(+0.23%)
Jun 18, 2012	11.70	11.81	11.66	11.74	51,693,160	+0.03(+0.23%)
Jun 15, 2012	11.62	11.76	11.59	11.71	62,221,764	+0.12(+1.06%)
Jun 14, 2012	11.42	11.67	11.37	11.59	57,794,428	+0.18(+1.59%)
Jun 13, 2012	11.46	11.54	11.34	11.41	57,092,764	-0.09(-0.80%)
Jun 12, 2012	11.35	11.53	11.30	11.50	47,752,684	+0.22(+1.91%)
Jun 11, 2012	11.55	11.56	11.27	11.28	45,457,948	-0.17(-1.52%)
Jun 08, 2012	11.34	11.49	11.29	11.46	43,476,880	+0.10(+0.90%)
Jun 07, 2012	11.56	11.59	11.32	11.35	50,042,180	-0.07(-0.63%)
Jun 06, 2012	11.16	11.43	11.11	11.43	48,511,196	+0.39(+3.50%)
Jun 05, 2012	11.00	11.15	10.94	11.04	50,594,012	+0.01(+0.06%)
Jun 04, 2012	10.94	11.05	10.90	11.03	43,430,672	+0.10(+0.94%)
Jun 01, 2012	11.01	11.06	10.92	10.93	70,811,856	-0.25(-2.27%)
May 31, 2012	11.20	11.31	11.14	11.18	75,887,096	-0.04(-0.37%)
May 30, 2012	11.27	11.29	11.20	11.22	53,281,060	-0.14(-1.20%)
May 29, 2012	11.31	11.40	11.22	11.36	54,161,804	+0.18(+1.59%)
May 25, 2012	11.27	11.34	11.18	11.18	61,102,892	-0.04(-0.37%)
May 24, 2012	11.43	11.44	11.20	11.22	76,789,968	-0.21(-1.80%)
May 23, 2012	11.34	11.48	11.25	11.43	61,993,620	-0.03(-0.24%)
May 22, 2012	11.41	11.52	11.38	11.46	62,812,292	+0.04(+0.36%)
May 21, 2012	11.31	11.44	11.21	11.42	54,945,876	+0.14(+1.21%)
May 18, 2012	11.37	11.40	11.21	11.28	83,994,960	-0.05(-0.48%)
May 17, 2012	11.43	11.51	11.33	11.33	60,762,432	-0.10(-0.84%)
May 16, 2012	11.53	11.57	11.37	11.43	84,391,432	+0.10(+0.91%)
May 15, 2012	11.46	11.48	11.31	11.33	96,575,552	-0.11(-0.99%)
May 14, 2012	11.23	11.53	11.21	11.44	83,958,760	+0.14(+1.21%)
May 11, 2012	11.48	11.64	11.30	11.30	109,831,400	-0.21(-1.81%)
May 10, 2012	11.76	11.86	11.48	11.51	289,660,160	-1.35(-10.49%)
May 09, 2012	12.72	12.94	12.66	12.86	113,412,072	+0.05(+0.37%)
May 08, 2012	12.94	12.94	12.75	12.81	76,304,152	-0.25(-1.94%)
May 07, 2012	13.03	13.19	13.01	13.07	49,760,060	-0.03(-0.21%)
May 04, 2012	13.37	13.37	13.03	13.09	60,945,852	-0.41(-3.04%)
May 03, 2012	13.64	13.66	13.46	13.50	43,260,732	-0.08(-0.60%)
May 02, 2012	13.63	13.66	13.44	13.59	46,972,480	-0.10(-0.70%)

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.