Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.24	11.30	11.20	11.30	5,443,014	+0.06(+0.52%)
Jul 30, 2012	11.16	11.28	11.12	11.24	3,542,527	+0.06(+0.57%)
Jul 27, 2012	11.04	11.24	11.01	11.17	7,457,594	+0.20(+1.85%)
Jul 26, 2012	11.06	11.15	10.88	10.97	5,735,593	+0.09(+0.80%)
Jul 25, 2012	10.91	10.94	10.80	10.88	11,773,330	-0.01(-0.11%)
Jul 24, 2012	11.01	11.06	10.82	10.90	12,643,686	-0.06(-0.53%)
Jul 23, 2012	10.91	10.99	10.87	10.95	5,722,606	-0.09(-0.79%)
Jul 20, 2012	11.08	11.15	11.01	11.04	9,504,453	-0.11(-0.99%)
Jul 19, 2012	11.27	11.32	11.07	11.15	6,559,690	-0.09(-0.82%)
Jul 18, 2012	11.30	11.35	11.21	11.24	8,465,903	-0.09(-0.82%)
Jul 17, 2012	11.35	11.41	11.16	11.34	4,983,261	+0.08(+0.67%)
Jul 16, 2012	11.19	11.30	11.13	11.26	6,291,407	+0.09(+0.78%)
Jul 13, 2012	11.11	11.21	11.08	11.17	4,548,170	+0.10(+0.89%)
Jul 12, 2012	11.03	11.19	10.98	11.08	5,853,027	-0.08(-0.68%)
Jul 11, 2012	11.08	11.20	10.97	11.15	7,321,513	+0.12(+1.05%)
Jul 10, 2012	11.22	11.27	10.97	11.04	5,038,892	-0.14(-1.24%)
Jul 09, 2012	11.10	11.19	11.06	11.17	4,783,987	+0.02(+0.16%)
Jul 06, 2012	10.90	11.19	10.85	11.16	5,765,840	+0.14(+1.32%)
Jul 05, 2012	11.00	11.09	10.97	11.01	3,647,797	-0.04(-0.37%)
Jul 03, 2012	10.98	11.13	10.94	11.05	2,443,922	+0.05(+0.47%)
Jul 02, 2012	10.88	11.00	10.79	11.00	4,453,478	+0.08(+0.74%)
Jun 29, 2012	10.81	10.92	10.75	10.92	5,624,810	+0.33(+3.14%)
Jun 28, 2012	10.42	10.59	10.40	10.59	7,936,984	+0.11(+1.10%)
Jun 27, 2012	10.52	10.52	10.42	10.47	5,442,247	-0.01(-0.05%)
Jun 26, 2012	10.49	10.55	10.40	10.48	4,779,301	+0.02(+0.22%)
Jun 25, 2012	10.50	10.52	10.42	10.45	4,294,731	-0.13(-1.19%)
Jun 22, 2012	10.67	10.71	10.53	10.58	4,348,379	-0.05(-0.43%)
Jun 21, 2012	10.79	10.81	10.56	10.63	6,372,775	-0.14(-1.28%)
Jun 20, 2012	10.77	10.83	10.67	10.76	6,487,168	+0.01(+0.11%)
Jun 19, 2012	10.72	10.84	10.68	10.75	4,854,030	+0.06(+0.59%)
Jun 18, 2012	10.60	10.82	10.60	10.69	6,768,448	+0.00(+0.00%)
Jun 15, 2012	10.64	10.72	10.58	10.69	5,278,995	+0.09(+0.87%)
Jun 14, 2012	10.41	10.65	10.40	10.60	4,528,540	+0.21(+2.04%)
Jun 13, 2012	10.39	10.53	10.33	10.39	4,372,756	-0.05(-0.44%)
Jun 12, 2012	10.28	10.44	10.20	10.43	6,301,392	+0.19(+1.85%)
Jun 11, 2012	10.71	10.75	10.24	10.24	5,463,071	-0.34(-3.25%)
Jun 08, 2012	10.42	10.59	10.40	10.59	3,764,318	+0.13(+1.26%)
Jun 07, 2012	10.62	10.66	10.42	10.45	4,711,091	-0.04(-0.38%)
Jun 06, 2012	10.27	10.49	10.20	10.49	6,033,975	+0.32(+3.10%)
Jun 05, 2012	9.898	10.21	9.892	10.18	5,009,405	+0.21(+2.13%)
Jun 04, 2012	10.05	10.06	9.846	9.967	4,562,799	-0.05(-0.46%)
Jun 01, 2012	10.06	10.17	10.01	10.01	5,947,635	-0.29(-2.79%)
May 31, 2012	10.23	10.39	10.10	10.30	6,795,976	+0.07(+0.73%)
May 30, 2012	10.43	10.46	10.22	10.22	4,772,602	-0.34(-3.20%)
May 29, 2012	10.45	10.58	10.43	10.56	3,583,007	+0.18(+1.77%)
May 25, 2012	10.44	10.48	10.31	10.38	2,439,137	-0.05(-0.49%)
May 24, 2012	10.42	10.51	10.28	10.43	3,966,275	+0.04(+0.39%)
May 23, 2012	10.37	10.41	10.22	10.39	6,801,705	-0.02(-0.22%)
May 22, 2012	10.44	10.50	10.35	10.41	7,240,370	+0.03(+0.33%)
May 21, 2012	10.24	10.40	10.18	10.38	7,753,001	+0.17(+1.69%)
May 18, 2012	10.44	10.48	10.17	10.21	6,010,217	-0.20(-1.88%)
May 17, 2012	10.82	10.83	10.40	10.40	6,210,718	-0.40(-3.67%)
May 16, 2012	11.11	11.11	10.76	10.80	4,976,620	-0.22(-2.03%)
May 15, 2012	11.06	11.12	10.95	11.02	5,618,914	-0.02(-0.16%)
May 14, 2012	11.13	11.20	11.04	11.04	4,659,329	-0.21(-1.89%)
May 11, 2012	11.15	11.31	11.07	11.25	4,137,929	+0.05(+0.46%)
May 10, 2012	11.35	11.35	11.12	11.20	4,062,416	-0.01(-0.10%)
May 09, 2012	11.17	11.35	11.07	11.21	5,047,177	-0.10(-0.91%)
May 08, 2012	11.29	11.34	11.16	11.31	3,367,726	-0.05(-0.45%)
May 07, 2012	11.14	11.41	11.09	11.37	6,674,133	+0.18(+1.64%)
May 04, 2012	11.18	11.25	11.07	11.18	3,444,702	-0.06(-0.56%)
May 03, 2012	11.29	11.45	11.22	11.25	3,715,467	-0.07(-0.61%)
May 02, 2012	11.23	11.37	11.15	11.31	4,014,128	-0.02(-0.20%)

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.