Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.76	13.83	13.67	13.69	3,791,052	-0.08(-0.61%)
Jul 30, 2012	13.72	13.80	13.64	13.77	4,819,586	+0.00(+0.00%)
Jul 27, 2012	13.66	13.80	13.62	13.77	7,300,059	+0.20(+1.44%)
Jul 26, 2012	13.48	13.62	13.48	13.58	4,352,016	+0.21(+1.56%)
Jul 25, 2012	13.43	13.53	13.23	13.37	4,670,514	+0.01(+0.10%)
Jul 24, 2012	13.61	13.62	13.31	13.36	7,911,411	-0.27(-2.00%)
Jul 23, 2012	13.65	13.68	13.51	13.63	5,324,864	-0.12(-0.85%)
Jul 20, 2012	13.59	13.77	13.53	13.75	7,320,024	+0.15(+1.10%)
Jul 19, 2012	13.57	13.61	13.36	13.60	5,073,947	-0.02(-0.14%)
Jul 18, 2012	13.49	13.62	13.48	13.62	2,662,806	+0.10(+0.72%)
Jul 17, 2012	13.48	13.55	13.36	13.52	2,942,893	+0.06(+0.48%)
Jul 16, 2012	13.64	13.65	13.42	13.46	4,651,326	-0.19(-1.38%)
Jul 13, 2012	13.42	13.64	13.42	13.64	3,444,509	+0.23(+1.74%)
Jul 12, 2012	13.27	13.47	13.25	13.41	3,071,738	+0.07(+0.54%)
Jul 11, 2012	13.30	13.38	13.26	13.34	3,183,527	+0.03(+0.24%)
Jul 10, 2012	13.39	13.48	13.25	13.31	3,052,922	-0.06(-0.44%)
Jul 09, 2012	13.33	13.38	13.26	13.36	3,937,529	-0.01(-0.05%)
Jul 06, 2012	13.23	13.38	13.19	13.37	3,574,259	+0.07(+0.54%)
Jul 05, 2012	13.38	13.40	13.25	13.30	3,902,688	-0.12(-0.92%)
Jul 03, 2012	13.46	13.48	13.37	13.42	2,431,456	-0.07(-0.53%)
Jul 02, 2012	13.49	13.54	13.39	13.49	5,058,119	+0.06(+0.44%)
Jun 29, 2012	13.56	13.65	13.36	13.44	5,643,898	+0.03(+0.24%)
Jun 28, 2012	13.29	13.41	13.21	13.40	2,587,570	+0.07(+0.49%)
Jun 27, 2012	13.19	13.36	13.19	13.34	4,524,554	+0.15(+1.13%)
Jun 26, 2012	13.22	13.25	13.15	13.19	2,428,592	+0.01(+0.05%)
Jun 25, 2012	13.12	13.20	13.05	13.18	2,697,645	-0.04(-0.29%)
Jun 22, 2012	13.20	13.29	13.13	13.22	4,892,055	+0.10(+0.79%)
Jun 21, 2012	13.27	13.40	13.09	13.12	6,715,788	-0.26(-1.94%)
Jun 20, 2012	13.40	13.51	13.22	13.38	6,291,163	-0.01(-0.05%)
Jun 19, 2012	13.49	13.65	13.38	13.38	7,743,538	-0.08(-0.58%)
Jun 18, 2012	13.35	13.49	13.35	13.46	2,962,536	+0.06(+0.44%)
Jun 15, 2012	13.31	13.48	13.25	13.40	5,945,801	+0.14(+1.03%)
Jun 14, 2012	13.22	13.30	13.18	13.27	2,950,208	+0.07(+0.54%)
Jun 13, 2012	13.17	13.22	13.02	13.20	4,606,640	+0.00(+0.00%)
Jun 12, 2012	13.12	13.20	13.05	13.20	2,748,420	+0.09(+0.69%)
Jun 11, 2012	13.33	13.33	13.08	13.10	7,196,088	-0.16(-1.18%)
Jun 08, 2012	13.21	13.28	13.15	13.26	3,316,425	+0.05(+0.39%)
Jun 07, 2012	13.16	13.23	13.14	13.21	4,370,418	+0.11(+0.84%)
Jun 06, 2012	13.01	13.10	12.90	13.10	5,504,344	+0.14(+1.10%)
Jun 05, 2012	12.86	13.07	12.79	12.96	4,418,633	+0.10(+0.76%)
Jun 04, 2012	13.02	13.02	12.77	12.86	9,896,626	-0.12(-0.95%)
Jun 01, 2012	13.01	13.04	12.88	12.98	8,319,205	-0.17(-1.29%)
May 31, 2012	13.04	13.25	12.97	13.15	6,338,658	+0.14(+1.05%)
May 30, 2012	13.10	13.20	13.00	13.01	4,304,265	-0.14(-1.09%)
May 29, 2012	13.16	13.16	13.03	13.16	4,608,378	+0.04(+0.30%)
May 25, 2012	13.04	13.12	12.98	13.12	4,287,386	+0.10(+0.75%)
May 24, 2012	12.92	13.09	12.88	13.02	3,799,904	+0.10(+0.81%)
May 23, 2012	12.94	13.00	12.81	12.92	6,411,350	-0.07(-0.55%)
May 22, 2012	12.92	13.09	12.85	12.99	5,251,603	+0.08(+0.60%)
May 21, 2012	12.75	12.91	12.71	12.91	5,156,014	+0.16(+1.22%)
May 18, 2012	12.89	12.96	12.71	12.75	6,082,959	-0.14(-1.06%)
May 17, 2012	13.01	13.09	12.81	12.89	8,341,377	-0.12(-0.95%)
May 16, 2012	12.93	13.14	12.91	13.01	11,984,752	+0.12(+0.96%)
May 15, 2012	13.01	13.17	12.86	12.89	10,442,710	-0.16(-1.24%)
May 14, 2012	12.98	13.13	12.94	13.05	6,310,241	+0.03(+0.21%)
May 11, 2012	12.97	13.07	12.90	13.02	9,065,037	-0.01(-0.05%)
May 10, 2012	12.82	13.07	12.77	13.03	11,002,727	+0.31(+2.43%)
May 09, 2012	12.68	12.77	12.56	12.72	8,472,538	-0.08(-0.60%)
May 08, 2012	12.72	12.81	12.68	12.80	8,565,630	+0.00(+0.00%)
May 07, 2012	12.89	12.90	12.77	12.80	4,777,968	-0.10(-0.80%)
May 04, 2012	12.79	12.97	12.72	12.90	9,568,691	+0.21(+1.67%)
May 03, 2012	12.93	13.07	12.63	12.69	15,569,729	-0.21(-1.65%)
May 02, 2012	13.09	13.10	12.83	12.90	9,222,308	-0.24(-1.81%)

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.