Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	9.882	9.902	9.819	9.819	1,196,706	-0.04(-0.40%)
Jul 30, 2012	9.913	9.918	9.817	9.858	828,678	-0.08(-0.77%)
Jul 27, 2012	9.739	9.952	9.713	9.935	868,174	+0.24(+2.48%)
Jul 26, 2012	9.835	9.835	9.656	9.695	1,097,526	-0.05(-0.52%)
Jul 25, 2012	9.668	9.762	9.668	9.745	4,377,232	+0.14(+1.47%)
Jul 24, 2012	9.689	9.698	9.582	9.604	152,077	-0.15(-1.56%)
Jul 23, 2012	9.799	9.799	9.711	9.756	343,581	-0.22(-2.19%)
Jul 20, 2012	10.17	10.17	9.948	9.974	1,048,913	-0.29(-2.85%)
Jul 19, 2012	10.29	10.29	10.18	10.27	651,823	-0.02(-0.18%)
Jul 18, 2012	10.21	10.34	10.17	10.29	2,199,680	+0.03(+0.25%)
Jul 17, 2012	10.15	10.27	10.11	10.26	1,799,025	+0.13(+1.29%)
Jul 16, 2012	10.15	10.16	10.11	10.13	819,014	-0.03(-0.32%)
Jul 13, 2012	10.10	10.18	10.10	10.16	47,059	+0.10(+0.97%)
Jul 12, 2012	10.07	10.11	9.996	10.07	278,167	-0.06(-0.63%)
Jul 11, 2012	10.13	10.15	10.07	10.13	39,840	+0.01(+0.14%)
Jul 10, 2012	10.29	10.30	10.09	10.12	145,418	-0.16(-1.53%)
Jul 09, 2012	10.23	10.28	10.21	10.27	69,220	+0.02(+0.21%)
Jul 06, 2012	10.31	10.31	10.22	10.25	253,167	-0.15(-1.46%)
Jul 05, 2012	10.37	10.46	10.37	10.40	57,633	-0.07(-0.67%)
Jul 03, 2012	10.44	10.49	10.42	10.47	92,495	+0.05(+0.44%)
Jul 02, 2012	10.38	10.43	10.32	10.43	55,195	+0.08(+0.77%)
Jun 29, 2012	10.25	10.36	10.25	10.35	103,019	+0.28(+2.82%)
Jun 28, 2012	10.08	10.11	9.939	10.06	812,610	-0.08(-0.81%)
Jun 27, 2012	10.04	10.16	10.04	10.15	820,625	+0.16(+1.57%)
Jun 26, 2012	10.01	10.02	9.949	9.989	417,245	-0.01(-0.08%)
Jun 25, 2012	10.06	10.07	9.974	9.996	361,884	-0.17(-1.70%)
Jun 22, 2012	10.06	10.20	10.06	10.17	109,518	+0.15(+1.46%)
Jun 21, 2012	10.28	10.31	10.02	10.02	672,157	-0.24(-2.36%)
Jun 20, 2012	10.28	10.29	10.18	10.27	297,005	-0.03(-0.32%)
Jun 19, 2012	10.21	10.35	10.20	10.30	221,157	+0.14(+1.42%)
Jun 18, 2012	10.05	10.17	10.04	10.15	929,431	+0.07(+0.69%)
Jun 15, 2012	9.947	10.09	9.933	10.08	1,160,796	+0.14(+1.40%)
Jun 14, 2012	9.876	9.975	9.876	9.945	417,589	+0.09(+0.96%)
Jun 13, 2012	9.906	9.983	9.828	9.851	54,416	-0.08(-0.77%)
Jun 12, 2012	9.876	9.932	9.810	9.928	546,757	+0.08(+0.84%)
Jun 11, 2012	10.01	10.04	9.845	9.845	350,301	-0.12(-1.24%)
Jun 08, 2012	9.856	9.981	9.824	9.969	101,788	+0.09(+0.89%)
Jun 07, 2012	10.00	10.00	9.871	9.881	131,100	+0.01(+0.11%)
Jun 06, 2012	9.785	9.870	9.781	9.870	72,202	+0.17(+1.78%)
Jun 05, 2012	9.534	9.711	9.519	9.697	326,013	+0.13(+1.33%)
Jun 04, 2012	9.588	9.606	9.500	9.570	714,558	-0.01(-0.08%)
Jun 01, 2012	9.672	9.690	9.575	9.578	234,240	-0.25(-2.58%)
May 31, 2012	9.884	9.884	9.738	9.832	117,770	-0.06(-0.62%)
May 30, 2012	9.958	9.958	9.856	9.893	131,202	-0.17(-1.68%)
May 29, 2012	10.07	10.11	10.01	10.06	64,501	+0.07(+0.69%)
May 25, 2012	10.01	10.04	9.980	9.994	62,053	-0.03(-0.28%)
May 24, 2012	9.953	10.03	9.925	10.02	345,692	+0.09(+0.90%)
May 23, 2012	9.892	9.942	9.776	9.933	159,628	-0.02(-0.19%)
May 22, 2012	10.07	10.10	9.903	9.951	163,389	-0.07(-0.72%)
May 21, 2012	9.843	10.03	9.843	10.02	93,628	+0.20(+2.06%)
May 18, 2012	9.981	9.981	9.798	9.821	414,637	-0.13(-1.31%)
May 17, 2012	10.15	10.15	9.951	9.951	354,369	-0.19(-1.86%)
May 16, 2012	10.21	10.24	10.14	10.14	1,156,181	-0.06(-0.57%)
May 15, 2012	10.28	10.28	10.17	10.20	219,762	-0.05(-0.47%)
May 14, 2012	10.23	10.31	10.20	10.25	132,107	-0.10(-0.93%)
May 11, 2012	10.31	10.41	10.30	10.34	112,428	-0.02(-0.21%)
May 10, 2012	10.40	10.44	10.35	10.36	109,138	+0.06(+0.62%)
May 09, 2012	10.26	10.37	10.21	10.30	340,879	-0.08(-0.79%)
May 08, 2012	10.37	10.39	10.25	10.38	251,178	-0.08(-0.78%)
May 07, 2012	10.39	10.49	10.39	10.46	65,502	+0.03(+0.33%)
May 04, 2012	10.52	10.52	10.42	10.43	419,042	-0.14(-1.31%)
May 03, 2012	10.62	10.65	10.56	10.57	167,940	-0.06(-0.58%)
May 02, 2012	10.58	10.64	10.56	10.63	248,309	-0.01(-0.10%)

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.