Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.36	10.53	10.16	10.22	65,729	-0.16(-1.50%)
Jul 30, 2012	10.44	10.57	10.27	10.37	50,751	+0.00(+0.00%)
Jul 27, 2012	9.982	10.51	9.875	10.37	34,373	+0.46(+4.63%)
Jul 26, 2012	10.08	10.08	9.884	9.914	52,882	+0.03(+0.30%)
Jul 25, 2012	10.10	10.18	9.875	9.884	95,814	-0.12(-1.17%)
Jul 24, 2012	10.31	10.37	9.895	10.00	65,942	-0.23(-2.29%)
Jul 23, 2012	10.13	10.39	9.933	10.24	47,196	-0.21(-2.05%)
Jul 20, 2012	10.61	10.61	10.38	10.45	42,645	-0.24(-2.28%)
Jul 19, 2012	10.95	11.03	10.57	10.69	51,959	-0.22(-2.06%)
Jul 18, 2012	10.74	11.07	10.74	10.92	36,864	+0.12(+1.08%)
Jul 17, 2012	10.79	11.06	10.66	10.80	113,324	+0.12(+1.10%)
Jul 16, 2012	10.72	10.77	10.55	10.68	48,589	-0.04(-0.36%)
Jul 13, 2012	10.86	10.87	10.51	10.72	74,325	-0.04(-0.36%)
Jul 12, 2012	10.51	10.87	10.49	10.76	31,129	+0.14(+1.29%)
Jul 11, 2012	10.57	10.67	10.30	10.63	47,712	+0.05(+0.46%)
Jul 10, 2012	10.96	11.06	10.45	10.58	515,928	-0.33(-3.04%)
Jul 09, 2012	11.01	11.17	10.78	10.91	58,488	-0.10(-0.89%)
Jul 06, 2012	10.90	11.15	10.90	11.01	69,952	-0.03(-0.27%)
Jul 05, 2012	11.08	11.25	10.73	11.04	77,959	-0.10(-0.88%)
Jul 03, 2012	10.78	11.17	10.77	11.13	45,571	+0.39(+3.63%)
Jul 02, 2012	10.39	10.74	10.21	10.74	136,890	+0.26(+2.51%)
Jun 29, 2012	9.972	10.57	9.972	10.48	158,841	+0.64(+6.55%)
Jun 28, 2012	9.923	9.953	9.728	9.836	60,912	-0.14(-1.37%)
Jun 27, 2012	9.836	10.08	9.709	9.972	47,220	+0.16(+1.59%)
Jun 26, 2012	9.826	9.933	9.679	9.816	126,404	-0.03(-0.30%)
Jun 25, 2012	9.992	10.08	9.582	9.845	81,892	-0.37(-3.63%)
Jun 22, 2012	9.904	10.23	9.845	10.22	278,817	+0.40(+4.08%)
Jun 21, 2012	10.18	10.18	9.787	9.816	80,838	-0.33(-3.27%)
Jun 20, 2012	10.53	10.53	9.757	10.15	97,949	-0.33(-3.17%)
Jun 19, 2012	9.953	10.61	9.796	10.48	111,701	+0.60(+6.02%)
Jun 18, 2012	10.42	10.42	9.865	9.884	83,266	-0.59(-5.59%)
Jun 15, 2012	10.40	10.54	10.32	10.47	145,234	+0.07(+0.66%)
Jun 14, 2012	10.28	10.50	10.25	10.40	79,323	+0.18(+1.72%)
Jun 13, 2012	10.66	10.66	10.17	10.23	145,649	-0.35(-3.32%)
Jun 12, 2012	10.25	10.71	10.11	10.58	106,842	+0.40(+3.93%)
Jun 11, 2012	10.02	10.47	9.914	10.18	157,021	+0.42(+4.30%)
Jun 08, 2012	9.426	9.992	9.426	9.757	64,885	+0.30(+3.20%)
Jun 07, 2012	9.650	9.748	9.309	9.455	92,845	-0.02(-0.21%)
Jun 06, 2012	9.679	10.06	9.406	9.474	145,117	-0.12(-1.22%)
Jun 05, 2012	9.640	9.876	9.406	9.592	140,975	-0.02(-0.20%)
Jun 04, 2012	9.123	9.689	8.996	9.611	148,680	+0.57(+6.26%)
Jun 01, 2012	9.016	9.562	9.016	9.045	105,076	-0.76(-7.76%)
May 31, 2012	9.689	9.884	9.640	9.806	155,029	+0.17(+1.72%)
May 30, 2012	9.806	9.806	9.533	9.640	59,896	-0.27(-2.76%)
May 29, 2012	9.757	10.21	9.718	9.914	86,238	+0.30(+3.15%)
May 25, 2012	9.621	9.911	9.435	9.611	53,864	-0.01(-0.10%)
May 24, 2012	9.494	10.10	9.435	9.621	97,409	+0.18(+1.86%)
May 23, 2012	9.104	9.494	8.977	9.445	63,162	+0.30(+3.31%)
May 22, 2012	9.192	9.543	9.065	9.143	70,354	-0.08(-0.85%)
May 21, 2012	9.006	9.338	8.963	9.221	113,092	+0.28(+3.17%)
May 18, 2012	8.626	9.152	8.626	8.938	204,509	+0.44(+5.17%)
May 17, 2012	8.782	8.879	8.421	8.499	331,988	-0.20(-2.24%)
May 16, 2012	9.796	9.846	8.645	8.694	598,578	-1.10(-11.25%)
May 15, 2012	9.455	10.07	9.201	9.796	384,560	-0.25(-2.52%)
May 14, 2012	10.29	10.34	10.04	10.05	90,780	-0.31(-3.01%)
May 11, 2012	10.41	10.48	10.20	10.36	71,157	-0.14(-1.30%)
May 10, 2012	10.51	10.61	10.44	10.50	58,326	+0.11(+1.03%)
May 09, 2012	10.54	10.60	10.35	10.39	72,274	-0.27(-2.56%)
May 08, 2012	10.67	10.73	10.54	10.66	79,167	-0.05(-0.46%)
May 07, 2012	10.53	10.74	10.53	10.71	74,740	+0.09(+0.83%)
May 04, 2012	10.84	10.84	10.50	10.63	80,556	-0.29(-2.68%)
May 03, 2012	11.10	11.11	10.90	10.92	125,118	-0.19(-1.67%)
May 02, 2012	11.27	11.33	11.00	11.10	123,094	-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.