Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.01	11.18	11.00	11.07	48,941,692	+0.06(+0.50%)
Jul 30, 2012	10.90	11.15	10.87	11.01	52,406,928	+0.12(+1.15%)
Jul 27, 2012	10.76	10.94	10.62	10.89	58,087,492	+0.22(+2.02%)
Jul 26, 2012	10.89	10.95	10.65	10.67	80,616,712	-0.03(-0.26%)
Jul 25, 2012	10.55	10.80	10.38	10.70	88,573,088	+0.21(+1.98%)
Jul 24, 2012	10.93	10.93	10.41	10.49	146,671,136	-0.66(-5.91%)
Jul 23, 2012	11.14	11.21	11.05	11.15	57,739,304	-0.20(-1.77%)
Jul 20, 2012	11.51	11.62	11.35	11.35	51,952,764	-0.22(-1.89%)
Jul 19, 2012	11.61	11.66	11.51	11.57	43,846,592	-0.02(-0.15%)
Jul 18, 2012	11.28	11.63	11.24	11.59	48,835,716	+0.33(+2.90%)
Jul 17, 2012	11.36	11.36	11.06	11.26	44,663,160	+0.03(+0.25%)
Jul 16, 2012	11.25	11.28	11.12	11.23	38,095,012	-0.08(-0.74%)
Jul 13, 2012	11.10	11.36	11.09	11.32	35,383,316	+0.23(+2.07%)
Jul 12, 2012	11.21	11.27	11.07	11.09	100,991,936	-0.28(-2.44%)
Jul 11, 2012	11.38	11.51	11.28	11.37	65,575,124	-0.02(-0.18%)
Jul 10, 2012	11.63	11.64	11.33	11.39	51,279,176	-0.17(-1.44%)
Jul 09, 2012	11.61	11.64	11.51	11.55	36,863,780	-0.08(-0.71%)
Jul 06, 2012	11.71	11.76	11.57	11.64	39,183,996	-0.12(-1.00%)
Jul 05, 2012	11.79	11.82	11.71	11.76	37,899,588	-0.15(-1.22%)
Jul 03, 2012	11.81	11.96	11.80	11.90	22,803,140	+0.05(+0.41%)
Jul 02, 2012	11.87	11.91	11.77	11.85	28,848,854	-0.01(-0.06%)
Jun 29, 2012	11.60	11.86	11.55	11.86	73,782,320	+0.48(+4.19%)
Jun 28, 2012	11.49	11.49	11.20	11.38	81,924,704	-0.17(-1.49%)
Jun 27, 2012	11.65	11.71	11.49	11.56	62,983,436	-0.06(-0.51%)
Jun 26, 2012	11.72	11.73	11.50	11.61	46,142,144	-0.08(-0.71%)
Jun 25, 2012	11.75	11.76	11.59	11.70	48,095,112	-0.13(-1.14%)
Jun 22, 2012	11.73	11.87	11.71	11.83	67,308,768	+0.14(+1.21%)
Jun 21, 2012	12.09	12.12	11.65	11.69	63,882,864	-0.40(-3.34%)
Jun 20, 2012	12.00	12.18	11.95	12.09	66,944,792	+0.23(+1.92%)
Jun 19, 2012	11.94	11.99	11.82	11.87	60,558,512	+0.03(+0.23%)
Jun 18, 2012	11.80	11.91	11.76	11.84	51,254,060	+0.03(+0.23%)
Jun 15, 2012	11.72	11.86	11.69	11.81	61,693,228	+0.12(+1.06%)
Jun 14, 2012	11.52	11.77	11.47	11.69	57,303,500	+0.18(+1.59%)
Jun 13, 2012	11.56	11.64	11.44	11.50	56,607,796	-0.09(-0.80%)
Jun 12, 2012	11.44	11.63	11.40	11.60	47,347,056	+0.22(+1.91%)
Jun 11, 2012	11.65	11.66	11.36	11.38	45,071,812	-0.18(-1.52%)
Jun 08, 2012	11.44	11.59	11.39	11.56	43,107,568	+0.10(+0.90%)
Jun 07, 2012	11.66	11.69	11.42	11.45	49,617,104	-0.07(-0.63%)
Jun 06, 2012	11.25	11.53	11.21	11.52	48,099,124	+0.39(+3.50%)
Jun 05, 2012	11.09	11.24	11.04	11.13	50,164,248	+0.01(+0.06%)
Jun 04, 2012	11.04	11.14	11.00	11.13	43,061,756	+0.10(+0.94%)
Jun 01, 2012	11.11	11.15	11.01	11.02	70,210,360	-0.26(-2.27%)
May 31, 2012	11.30	11.41	11.23	11.28	75,242,480	-0.04(-0.37%)
May 30, 2012	11.37	11.38	11.29	11.32	52,828,468	-0.14(-1.21%)
May 29, 2012	11.40	11.49	11.32	11.46	53,701,732	+0.18(+1.59%)
May 25, 2012	11.37	11.44	11.27	11.28	60,583,860	-0.04(-0.37%)
May 24, 2012	11.53	11.53	11.29	11.32	76,137,680	-0.21(-1.80%)
May 23, 2012	11.44	11.58	11.35	11.53	61,467,020	-0.03(-0.24%)
May 22, 2012	11.51	11.62	11.48	11.56	62,278,740	+0.04(+0.36%)
May 21, 2012	11.40	11.53	11.31	11.51	54,479,144	+0.14(+1.21%)
May 18, 2012	11.47	11.49	11.31	11.38	83,281,480	-0.06(-0.48%)
May 17, 2012	11.53	11.60	11.43	11.43	60,246,292	-0.10(-0.84%)
May 16, 2012	11.62	11.67	11.47	11.53	83,674,576	+0.10(+0.91%)
May 15, 2012	11.56	11.58	11.40	11.42	95,755,208	-0.11(-0.99%)
May 14, 2012	11.33	11.62	11.31	11.54	83,245,584	+0.14(+1.21%)
May 11, 2012	11.58	11.73	11.40	11.40	108,898,448	-0.21(-1.81%)
May 10, 2012	11.86	11.96	11.58	11.61	287,199,648	-1.36(-10.49%)
May 09, 2012	12.83	13.05	12.76	12.97	112,448,712	+0.05(+0.37%)
May 08, 2012	13.05	13.05	12.86	12.92	75,655,992	-0.26(-1.94%)
May 07, 2012	13.14	13.30	13.12	13.18	49,337,380	-0.03(-0.21%)
May 04, 2012	13.48	13.49	13.14	13.21	60,428,156	-0.41(-3.04%)
May 03, 2012	13.76	13.78	13.57	13.62	42,893,260	-0.08(-0.60%)
May 02, 2012	13.75	13.77	13.56	13.70	46,573,480	-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.