Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.71	12.87	12.62	12.79	11,703,098	+0.05(+0.43%)
Jul 30, 2012	12.75	12.92	12.65	12.73	9,442,554	-0.05(-0.43%)
Jul 27, 2012	12.72	12.88	12.58	12.79	10,972,002	+0.23(+1.79%)
Jul 26, 2012	12.69	12.74	12.44	12.56	9,054,898	+0.15(+1.19%)
Jul 25, 2012	12.46	12.57	12.33	12.41	8,375,969	+0.03(+0.25%)
Jul 24, 2012	12.49	12.55	12.17	12.38	6,589,699	-0.12(-0.93%)
Jul 23, 2012	12.40	12.55	12.16	12.50	10,668,851	-0.15(-1.17%)
Jul 20, 2012	12.97	12.98	12.61	12.65	7,489,117	-0.46(-3.50%)
Jul 19, 2012	13.12	13.17	12.96	13.10	6,475,526	-0.02(-0.12%)
Jul 18, 2012	13.00	13.28	12.97	13.12	8,869,958	+0.03(+0.24%)
Jul 17, 2012	12.92	13.09	12.53	13.09	12,256,608	+0.23(+1.75%)
Jul 16, 2012	13.01	13.07	12.75	12.86	4,283,780	-0.26(-1.96%)
Jul 13, 2012	12.78	13.17	12.75	13.12	6,429,161	+0.40(+3.18%)
Jul 12, 2012	12.84	12.86	12.54	12.72	9,333,684	-0.26(-2.04%)
Jul 11, 2012	12.96	13.10	12.87	12.98	6,743,565	+0.01(+0.06%)
Jul 10, 2012	13.17	13.34	12.89	12.97	8,218,740	-0.10(-0.77%)
Jul 09, 2012	13.19	13.21	12.91	13.07	5,033,222	-0.15(-1.12%)
Jul 06, 2012	13.23	13.25	12.98	13.22	7,537,094	-0.19(-1.45%)
Jul 05, 2012	13.66	13.72	13.40	13.41	5,720,459	-0.41(-2.98%)
Jul 03, 2012	13.57	13.97	13.51	13.83	4,171,994	+0.26(+1.95%)
Jul 02, 2012	13.76	13.87	13.41	13.56	5,960,657	-0.14(-1.02%)
Jun 29, 2012	13.56	13.71	13.47	13.70	7,861,285	+0.52(+3.95%)
Jun 28, 2012	13.00	13.21	12.87	13.18	6,610,263	+0.02(+0.12%)
Jun 27, 2012	12.89	13.20	12.82	13.17	4,848,708	+0.32(+2.48%)
Jun 26, 2012	12.78	12.93	12.67	12.85	6,029,313	+0.14(+1.10%)
Jun 25, 2012	13.05	13.05	12.66	12.71	6,435,058	-0.52(-3.94%)
Jun 22, 2012	13.11	13.27	13.03	13.23	6,191,179	+0.21(+1.61%)
Jun 21, 2012	13.53	13.66	12.99	13.02	5,542,593	-0.47(-3.51%)
Jun 20, 2012	13.42	13.66	13.34	13.49	6,270,843	+0.07(+0.52%)
Jun 19, 2012	13.08	13.48	13.08	13.42	5,349,024	+0.46(+3.54%)
Jun 18, 2012	13.07	13.16	12.90	12.96	6,877,478	-0.26(-1.94%)
Jun 15, 2012	13.23	13.23	13.04	13.22	7,116,695	+0.10(+0.77%)
Jun 14, 2012	13.08	13.24	13.01	13.12	6,162,042	+0.09(+0.72%)
Jun 13, 2012	13.12	13.32	12.96	13.03	5,602,988	-0.18(-1.35%)
Jun 12, 2012	13.01	13.25	13.01	13.20	6,164,539	+0.23(+1.80%)
Jun 11, 2012	13.58	13.62	12.95	12.97	5,587,670	-0.37(-2.80%)
Jun 08, 2012	13.33	13.40	13.14	13.34	7,566,887	-0.09(-0.69%)
Jun 07, 2012	13.55	13.81	13.39	13.44	12,580,778	+0.10(+0.76%)
Jun 06, 2012	12.80	13.36	12.76	13.34	10,012,626	+0.68(+5.34%)
Jun 05, 2012	12.46	12.80	12.45	12.66	6,087,644	+0.15(+1.18%)
Jun 04, 2012	12.67	12.74	12.45	12.51	5,855,302	-0.06(-0.49%)
Jun 01, 2012	12.69	12.81	12.56	12.58	10,097,121	-0.50(-3.80%)
May 31, 2012	13.19	13.21	12.86	13.07	9,393,842	-0.09(-0.65%)
May 30, 2012	13.49	13.49	13.15	13.16	8,157,379	-0.54(-3.97%)
May 29, 2012	13.43	13.70	13.42	13.70	6,660,602	+0.31(+2.31%)
May 25, 2012	13.25	13.50	13.19	13.39	7,207,174	+0.07(+0.52%)
May 24, 2012	13.39	13.43	13.10	13.32	6,140,079	-0.02(-0.12%)
May 23, 2012	13.06	13.41	12.94	13.34	8,418,850	+0.12(+0.94%)
May 22, 2012	13.35	13.51	13.10	13.22	10,492,895	-0.07(-0.52%)
May 21, 2012	13.08	13.37	12.84	13.29	8,656,004	+0.09(+0.70%)
May 18, 2012	13.39	13.51	12.89	13.19	20,400,848	-0.18(-1.33%)
May 17, 2012	14.09	14.10	13.37	13.37	15,889,333	-0.74(-5.26%)
May 16, 2012	14.76	14.84	14.10	14.11	14,069,037	-0.49(-3.39%)
May 15, 2012	14.90	14.99	14.55	14.61	13,692,890	-0.15(-1.00%)
May 14, 2012	15.02	15.09	14.72	14.75	9,740,336	-0.49(-3.24%)
May 11, 2012	14.99	15.41	14.90	15.25	6,951,038	-0.02(-0.10%)
May 10, 2012	15.41	15.60	15.22	15.26	6,746,918	+0.02(+0.15%)
May 09, 2012	14.99	15.40	14.88	15.24	11,445,368	+0.02(+0.10%)
May 08, 2012	15.07	15.26	14.89	15.22	7,602,601	+0.02(+0.15%)
May 07, 2012	15.10	15.31	14.91	15.20	5,980,118	+0.01(+0.05%)
May 04, 2012	15.29	15.33	14.92	15.19	8,314,172	-0.21(-1.35%)
May 03, 2012	15.73	15.94	15.22	15.40	11,701,452	-0.39(-2.45%)
May 02, 2012	16.00	16.01	15.65	15.79	5,839,451	-0.33(-2.06%)

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.