Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.06	16.60	14.75	15.91	2,437,275	+1.75(+12.33%)
Jul 30, 2012	14.17	14.46	13.96	14.16	551,227	-0.01(-0.06%)
Jul 27, 2012	13.53	14.29	13.24	14.17	626,368	+0.78(+5.85%)
Jul 26, 2012	13.39	13.53	13.09	13.39	502,069	+0.35(+2.71%)
Jul 25, 2012	13.39	13.62	12.76	13.03	889,957	-0.28(-2.07%)
Jul 24, 2012	13.90	13.99	13.14	13.31	596,058	-0.59(-4.27%)
Jul 23, 2012	13.99	14.14	13.74	13.90	468,958	-0.52(-3.58%)
Jul 20, 2012	14.24	14.61	14.16	14.42	846,430	+0.03(+0.18%)
Jul 19, 2012	14.03	14.43	13.94	14.39	753,988	+0.53(+3.85%)
Jul 18, 2012	13.53	14.18	13.39	13.86	1,048,493	+0.29(+2.16%)
Jul 17, 2012	13.40	13.64	12.99	13.57	527,312	+0.28(+2.07%)
Jul 16, 2012	13.05	13.43	12.88	13.29	540,339	+0.22(+1.71%)
Jul 13, 2012	12.75	13.11	12.70	13.07	370,892	+0.40(+3.19%)
Jul 12, 2012	12.82	12.82	12.47	12.66	961,250	-0.35(-2.71%)
Jul 11, 2012	12.99	13.27	12.87	13.02	803,341	+0.13(+1.00%)
Jul 10, 2012	13.68	13.78	12.72	12.89	1,077,640	-0.65(-4.83%)
Jul 09, 2012	13.58	13.74	13.38	13.54	762,902	-0.02(-0.13%)
Jul 06, 2012	13.48	13.85	13.38	13.56	840,607	-0.16(-1.19%)
Jul 05, 2012	13.79	13.91	13.40	13.72	1,140,014	-0.09(-0.69%)
Jul 03, 2012	13.23	13.92	13.23	13.82	554,018	+0.72(+5.52%)
Jul 02, 2012	13.16	13.29	12.66	13.09	1,154,203	-0.07(-0.52%)
Jun 29, 2012	12.90	13.24	12.79	13.16	1,597,247	+0.63(+5.01%)
Jun 28, 2012	12.31	12.74	12.24	12.54	1,480,772	+0.11(+0.90%)
Jun 27, 2012	11.92	12.55	11.91	12.42	2,349,210	+0.58(+4.87%)
Jun 26, 2012	11.68	12.01	11.65	11.85	1,034,444	+0.22(+1.92%)
Jun 25, 2012	11.62	11.70	11.34	11.62	845,737	-0.25(-2.10%)
Jun 22, 2012	11.62	11.96	11.46	11.87	2,250,985	+0.42(+3.68%)
Jun 21, 2012	12.17	12.23	11.38	11.45	1,817,455	-0.71(-5.87%)
Jun 20, 2012	12.29	12.38	11.98	12.17	1,342,141	-0.15(-1.19%)
Jun 19, 2012	12.30	12.61	12.13	12.31	1,254,017	+0.15(+1.20%)
Jun 18, 2012	12.14	12.30	12.05	12.17	976,632	-0.18(-1.46%)
Jun 15, 2012	12.23	12.36	12.07	12.35	1,912,396	+0.12(+0.98%)
Jun 14, 2012	12.08	12.29	11.93	12.23	1,661,749	+0.21(+1.72%)
Jun 13, 2012	12.50	12.60	11.98	12.02	2,631,008	-0.66(-5.22%)
Jun 12, 2012	12.98	13.03	12.48	12.68	2,186,008	-0.05(-0.41%)
Jun 11, 2012	13.77	13.90	12.72	12.73	967,727	-0.83(-6.15%)
Jun 08, 2012	13.40	13.61	13.05	13.57	680,961	+0.00(+0.00%)
Jun 07, 2012	14.09	14.26	13.50	13.57	786,644	-0.16(-1.19%)
Jun 06, 2012	13.17	13.76	13.11	13.73	1,064,163	+0.87(+6.76%)
Jun 05, 2012	12.69	13.04	12.67	12.86	1,148,644	+0.15(+1.15%)
Jun 04, 2012	12.90	13.12	12.44	12.72	1,484,597	-0.09(-0.74%)
Jun 01, 2012	12.72	13.03	12.65	12.81	1,398,213	-0.41(-3.12%)
May 31, 2012	13.32	13.47	12.79	13.22	816,133	-0.08(-0.58%)
May 30, 2012	13.76	13.78	13.15	13.30	1,508,415	-0.81(-5.73%)
May 29, 2012	13.97	14.19	13.80	14.11	882,460	+0.67(+4.99%)
May 25, 2012	13.34	13.65	13.31	13.44	634,005	+0.16(+1.23%)
May 24, 2012	13.61	13.63	12.90	13.28	794,706	-0.29(-2.16%)
May 23, 2012	13.21	13.59	12.70	13.57	1,412,705	+0.13(+0.96%)
May 22, 2012	13.86	14.24	13.33	13.44	1,254,828	-0.42(-3.04%)
May 21, 2012	13.02	13.97	12.94	13.86	877,144	+0.89(+6.86%)
May 18, 2012	13.23	13.51	12.93	12.97	1,141,452	-0.13(-0.98%)
May 17, 2012	13.00	13.27	12.79	13.10	2,490,007	+0.07(+0.53%)
May 16, 2012	13.38	13.97	12.91	13.03	1,650,211	-0.09(-0.72%)
May 15, 2012	13.66	13.79	12.94	13.12	1,575,705	-0.57(-4.13%)
May 14, 2012	14.00	14.10	13.62	13.69	1,078,899	-0.57(-4.02%)
May 11, 2012	14.65	14.97	14.16	14.26	1,073,179	-0.61(-4.09%)
May 10, 2012	15.25	15.40	14.61	14.87	1,490,548	+0.03(+0.17%)
May 09, 2012	15.32	15.42	13.83	14.85	2,498,455	-1.53(-9.36%)
May 08, 2012	16.06	16.38	15.73	16.38	994,049	+0.10(+0.63%)
May 07, 2012	16.42	16.66	15.98	16.27	890,883	-0.30(-1.81%)
May 04, 2012	16.71	16.81	16.16	16.57	1,770,192	-0.43(-2.52%)
May 03, 2012	16.82	17.01	16.39	17.00	1,743,041	+0.18(+1.07%)
May 02, 2012	17.17	17.18	16.68	16.82	515,740	-0.60(-3.44%)

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.