Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.29	10.46	10.09	10.15	66,175	-0.15(-1.50%)
Jul 30, 2012	10.37	10.50	10.20	10.30	51,096	+0.00(+0.00%)
Jul 27, 2012	9.915	10.44	9.808	10.30	34,607	+0.46(+4.63%)
Jul 26, 2012	10.01	10.01	9.818	9.847	53,241	+0.03(+0.30%)
Jul 25, 2012	10.03	10.11	9.808	9.818	96,465	-0.12(-1.17%)
Jul 24, 2012	10.24	10.30	9.828	9.934	66,390	-0.23(-2.29%)
Jul 23, 2012	10.06	10.32	9.866	10.17	47,517	-0.21(-2.05%)
Jul 20, 2012	10.53	10.53	10.31	10.38	42,934	-0.24(-2.28%)
Jul 19, 2012	10.87	10.95	10.50	10.62	52,311	-0.22(-2.06%)
Jul 18, 2012	10.67	11.00	10.67	10.85	37,114	+0.12(+1.08%)
Jul 17, 2012	10.72	10.99	10.58	10.73	114,093	+0.12(+1.10%)
Jul 16, 2012	10.65	10.70	10.48	10.61	48,919	-0.04(-0.36%)
Jul 13, 2012	10.79	10.80	10.44	10.65	74,830	-0.04(-0.36%)
Jul 12, 2012	10.44	10.80	10.42	10.69	31,340	+0.14(+1.29%)
Jul 11, 2012	10.50	10.60	10.23	10.55	48,036	+0.05(+0.46%)
Jul 10, 2012	10.88	10.99	10.38	10.51	519,430	-0.33(-3.04%)
Jul 09, 2012	10.93	11.10	10.71	10.84	58,885	-0.10(-0.89%)
Jul 06, 2012	10.83	11.08	10.83	10.93	70,427	-0.03(-0.27%)
Jul 05, 2012	11.01	11.17	10.66	10.96	78,489	-0.10(-0.88%)
Jul 03, 2012	10.71	11.09	10.70	11.06	45,880	+0.39(+3.63%)
Jul 02, 2012	10.32	10.67	10.14	10.67	137,819	+0.26(+2.51%)
Jun 29, 2012	9.905	10.50	9.905	10.41	159,919	+0.64(+6.55%)
Jun 28, 2012	9.856	9.886	9.663	9.769	61,325	-0.14(-1.37%)
Jun 27, 2012	9.769	10.01	9.643	9.905	47,540	+0.16(+1.59%)
Jun 26, 2012	9.759	9.866	9.614	9.750	127,262	-0.03(-0.30%)
Jun 25, 2012	9.924	10.01	9.517	9.779	82,448	-0.37(-3.63%)
Jun 22, 2012	9.837	10.16	9.779	10.15	280,710	+0.40(+4.08%)
Jun 21, 2012	10.11	10.11	9.721	9.750	81,387	-0.33(-3.27%)
Jun 20, 2012	10.46	10.46	9.692	10.08	98,614	-0.33(-3.17%)
Jun 19, 2012	9.886	10.53	9.730	10.41	112,459	+0.59(+6.02%)
Jun 18, 2012	10.35	10.35	9.798	9.818	83,831	-0.58(-5.59%)
Jun 15, 2012	10.33	10.47	10.25	10.40	146,220	+0.07(+0.66%)
Jun 14, 2012	10.21	10.43	10.18	10.33	79,862	+0.17(+1.72%)
Jun 13, 2012	10.59	10.59	10.10	10.16	146,638	-0.35(-3.32%)
Jun 12, 2012	10.18	10.64	10.04	10.51	107,567	+0.40(+3.93%)
Jun 11, 2012	9.953	10.40	9.847	10.11	158,087	+0.42(+4.30%)
Jun 08, 2012	9.362	9.924	9.362	9.692	65,326	+0.30(+3.20%)
Jun 07, 2012	9.585	9.682	9.246	9.391	93,476	-0.02(-0.21%)
Jun 06, 2012	9.614	9.992	9.343	9.411	146,102	-0.12(-1.22%)
Jun 05, 2012	9.575	9.810	9.343	9.527	141,932	-0.02(-0.20%)
Jun 04, 2012	9.062	9.624	8.936	9.546	149,689	+0.56(+6.26%)
Jun 01, 2012	8.955	9.498	8.955	8.984	105,789	-0.76(-7.76%)
May 31, 2012	9.624	9.818	9.575	9.740	156,081	+0.16(+1.72%)
May 30, 2012	9.740	9.740	9.469	9.575	60,303	-0.27(-2.76%)
May 29, 2012	9.692	10.14	9.653	9.847	86,824	+0.30(+3.15%)
May 25, 2012	9.556	9.844	9.372	9.546	54,230	-0.01(-0.10%)
May 24, 2012	9.430	10.03	9.372	9.556	98,070	+0.17(+1.86%)
May 23, 2012	9.042	9.430	8.916	9.382	63,591	+0.30(+3.31%)
May 22, 2012	9.130	9.478	9.004	9.081	70,832	-0.08(-0.85%)
May 21, 2012	8.945	9.275	8.902	9.159	113,860	+0.28(+3.17%)
May 18, 2012	8.567	9.091	8.567	8.878	205,897	+0.44(+5.17%)
May 17, 2012	8.723	8.819	8.364	8.441	334,241	-0.19(-2.24%)
May 16, 2012	9.730	9.780	8.587	8.635	602,641	-1.10(-11.26%)
May 15, 2012	9.391	10.00	9.139	9.730	387,170	-0.25(-2.52%)
May 14, 2012	10.22	10.27	9.973	9.982	91,397	-0.31(-3.01%)
May 11, 2012	10.34	10.41	10.13	10.29	71,640	-0.14(-1.30%)
May 10, 2012	10.44	10.53	10.37	10.43	58,722	+0.11(+1.03%)
May 09, 2012	10.47	10.53	10.28	10.32	72,765	-0.27(-2.56%)
May 08, 2012	10.60	10.66	10.47	10.59	79,704	-0.05(-0.45%)
May 07, 2012	10.46	10.67	10.46	10.64	75,248	+0.09(+0.83%)
May 04, 2012	10.77	10.77	10.43	10.55	81,103	-0.29(-2.68%)
May 03, 2012	11.03	11.04	10.83	10.85	125,968	-0.18(-1.67%)
May 02, 2012	11.19	11.25	10.92	11.03	123,930	-0.24(-2.15%)

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.