Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.73	11.79	11.55	11.64	69,233,080	-0.14(-1.18%)
Jul 30, 2012	11.82	12.01	11.68	11.78	74,903,024	-0.06(-0.52%)
Jul 27, 2012	11.24	11.89	11.20	11.84	226,842,656	+0.86(+7.87%)
Jul 26, 2012	10.97	11.05	10.72	10.97	138,115,936	+0.15(+1.36%)
Jul 25, 2012	11.07	11.10	10.77	10.83	73,090,112	-0.30(-2.69%)
Jul 24, 2012	11.29	11.30	11.04	11.13	100,381,976	-0.15(-1.31%)
Jul 23, 2012	11.21	11.30	11.05	11.27	110,558,536	-0.11(-1.00%)
Jul 20, 2012	11.24	11.44	11.24	11.39	83,613,824	+0.11(+0.94%)
Jul 19, 2012	11.01	11.35	11.01	11.28	109,242,784	+0.43(+4.00%)
Jul 18, 2012	10.78	10.91	10.76	10.85	41,957,512	+0.03(+0.25%)
Jul 17, 2012	10.85	10.87	10.67	10.82	39,832,528	+0.05(+0.43%)
Jul 16, 2012	10.80	10.89	10.70	10.78	40,177,356	-0.12(-1.09%)
Jul 13, 2012	10.76	10.94	10.67	10.89	44,541,076	+0.15(+1.41%)
Jul 12, 2012	10.81	10.84	10.61	10.74	52,445,900	-0.15(-1.38%)
Jul 11, 2012	10.92	11.06	10.74	10.89	54,802,968	-0.06(-0.52%)
Jul 10, 2012	11.29	11.33	10.89	10.95	59,778,580	-0.28(-2.47%)
Jul 09, 2012	11.22	11.27	11.15	11.23	38,529,972	+0.00(+0.00%)
Jul 06, 2012	11.29	11.42	11.18	11.23	64,215,252	-0.10(-0.89%)
Jul 05, 2012	11.40	11.50	11.30	11.33	53,771,548	-0.12(-1.08%)
Jul 03, 2012	11.43	11.45	11.35	11.45	26,781,870	+0.01(+0.09%)
Jul 02, 2012	11.44	11.44	11.29	11.44	46,720,208	+0.05(+0.42%)
Jun 29, 2012	11.21	11.39	11.16	11.39	72,456,864	+0.35(+3.18%)
Jun 28, 2012	11.17	11.20	10.91	11.04	60,035,564	-0.21(-1.91%)
Jun 27, 2012	11.22	11.35	11.14	11.25	56,115,668	+0.00(+0.00%)
Jun 26, 2012	11.05	11.29	11.05	11.25	75,253,344	+0.28(+2.52%)
Jun 25, 2012	10.99	11.05	10.87	10.98	47,757,340	-0.10(-0.94%)
Jun 22, 2012	11.07	11.10	10.94	11.08	43,864,168	+0.08(+0.72%)
Jun 21, 2012	11.17	11.28	11.00	11.00	56,992,304	-0.12(-1.10%)
Jun 20, 2012	11.20	11.21	11.02	11.12	49,001,600	-0.05(-0.45%)
Jun 19, 2012	11.14	11.23	11.06	11.18	54,458,140	+0.07(+0.61%)
Jun 18, 2012	10.84	11.16	10.81	11.11	67,549,392	+0.21(+1.97%)
Jun 15, 2012	10.74	10.94	10.70	10.89	75,938,256	+0.19(+1.82%)
Jun 14, 2012	10.74	10.80	10.60	10.70	61,361,416	-0.01(-0.13%)
Jun 13, 2012	10.75	10.84	10.65	10.71	46,629,976	-0.08(-0.78%)
Jun 12, 2012	10.86	10.87	10.70	10.80	56,798,352	-0.00(-0.04%)
Jun 11, 2012	10.85	11.02	10.73	10.80	75,158,024	-0.10(-0.91%)
Jun 08, 2012	10.90	10.95	10.81	10.90	57,673,384	-0.02(-0.15%)
Jun 07, 2012	10.96	11.05	10.88	10.91	70,241,104	+0.06(+0.53%)
Jun 06, 2012	10.71	10.89	10.70	10.86	54,327,936	+0.22(+2.08%)
Jun 05, 2012	10.67	10.82	10.53	10.64	71,044,496	-0.07(-0.63%)
Jun 04, 2012	10.35	10.74	10.29	10.70	86,193,632	+0.32(+3.05%)
Jun 01, 2012	10.40	10.54	10.34	10.39	79,214,200	-0.23(-2.20%)
May 31, 2012	10.45	10.66	10.33	10.62	99,107,912	+0.18(+1.76%)
May 30, 2012	10.58	10.62	10.36	10.44	81,755,424	-0.28(-2.57%)
May 29, 2012	10.69	10.80	10.59	10.71	53,994,432	+0.09(+0.87%)
May 25, 2012	10.72	10.77	10.59	10.62	43,529,400	-0.12(-1.09%)
May 24, 2012	10.82	10.86	10.61	10.74	62,969,648	-0.10(-0.94%)
May 23, 2012	10.71	10.85	10.53	10.84	85,013,200	+0.10(+0.91%)
May 22, 2012	10.89	10.92	10.67	10.74	74,836,448	-0.14(-1.27%)
May 21, 2012	10.68	10.97	10.62	10.88	71,762,776	+0.21(+1.99%)
May 18, 2012	10.94	10.96	10.62	10.67	104,916,576	-0.22(-2.07%)
May 17, 2012	11.23	11.27	10.88	10.89	90,303,832	-0.28(-2.54%)
May 16, 2012	11.22	11.37	11.10	11.18	105,478,576	-0.02(-0.15%)
May 15, 2012	11.30	11.50	11.12	11.19	114,538,872	+0.07(+0.66%)
May 14, 2012	11.25	11.34	11.10	11.12	62,077,516	-0.24(-2.09%)
May 11, 2012	11.27	11.51	11.26	11.36	84,108,136	+0.05(+0.44%)
May 10, 2012	11.17	11.43	11.07	11.31	93,144,456	+0.19(+1.66%)
May 09, 2012	11.00	11.26	10.98	11.12	74,414,000	-0.05(-0.41%)
May 08, 2012	11.13	11.24	10.88	11.17	90,659,672	-0.06(-0.56%)
May 07, 2012	11.09	11.32	11.09	11.23	66,420,864	+0.06(+0.52%)
May 04, 2012	11.36	11.46	11.16	11.17	91,973,632	-0.27(-2.38%)
May 03, 2012	11.46	11.60	11.37	11.45	81,297,984	-0.04(-0.35%)
May 02, 2012	11.36	11.54	11.34	11.49	92,082,208	+0.01(+0.09%)

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.