Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.43	13.52	13.34	13.41	9,349,163	-0.08(-0.63%)
Jul 30, 2012	13.37	13.55	13.35	13.50	9,796,367	+0.09(+0.68%)
Jul 27, 2012	12.79	13.51	12.77	13.41	12,926,224	+0.73(+5.79%)
Jul 26, 2012	12.78	13.05	12.61	12.68	23,821,358	+0.25(+2.05%)
Jul 25, 2012	12.68	12.71	12.42	12.42	9,290,585	-0.12(-0.97%)
Jul 24, 2012	12.85	12.87	12.46	12.54	16,195,653	-0.32(-2.45%)
Jul 23, 2012	12.81	12.97	12.64	12.86	6,798,609	-0.20(-1.53%)
Jul 20, 2012	13.49	13.51	13.03	13.06	7,168,796	-0.48(-3.58%)
Jul 19, 2012	13.55	13.64	13.36	13.54	7,071,412	+0.01(+0.09%)
Jul 18, 2012	13.32	13.58	13.29	13.53	4,803,657	+0.12(+0.86%)
Jul 17, 2012	13.54	13.57	13.30	13.41	7,501,885	+0.01(+0.09%)
Jul 16, 2012	13.66	13.69	13.28	13.40	7,049,628	-0.33(-2.38%)
Jul 13, 2012	13.30	13.77	13.29	13.73	4,405,477	+0.47(+3.57%)
Jul 12, 2012	13.31	13.32	13.16	13.26	4,630,506	-0.19(-1.44%)
Jul 11, 2012	13.35	13.52	13.26	13.45	6,741,470	+0.10(+0.73%)
Jul 10, 2012	13.32	13.52	13.24	13.35	7,226,459	+0.09(+0.69%)
Jul 09, 2012	13.35	13.40	13.15	13.26	5,946,434	-0.16(-1.17%)
Jul 06, 2012	13.27	13.53	13.21	13.42	8,275,573	-0.07(-0.54%)
Jul 05, 2012	13.77	13.78	13.47	13.49	8,339,847	-0.38(-2.71%)
Jul 03, 2012	13.67	13.95	13.61	13.87	2,651,536	+0.19(+1.42%)
Jul 02, 2012	13.71	13.78	13.55	13.68	5,479,025	-0.02(-0.18%)
Jun 29, 2012	13.61	13.71	13.49	13.70	6,515,598	+0.48(+3.62%)
Jun 28, 2012	12.93	13.22	12.90	13.22	5,465,104	+0.12(+0.88%)
Jun 27, 2012	13.06	13.14	12.94	13.11	5,639,744	+0.08(+0.60%)
Jun 26, 2012	12.87	13.09	12.73	13.03	6,685,567	+0.19(+1.46%)
Jun 25, 2012	12.95	12.95	12.75	12.84	4,890,351	-0.33(-2.49%)
Jun 22, 2012	13.18	13.24	13.03	13.17	8,693,937	+0.12(+0.93%)
Jun 21, 2012	13.55	13.69	13.03	13.04	8,168,065	-0.41(-3.06%)
Jun 20, 2012	13.53	13.63	13.36	13.46	7,675,954	-0.10(-0.72%)
Jun 19, 2012	13.34	13.66	13.26	13.55	8,237,700	+0.35(+2.62%)
Jun 18, 2012	13.24	13.26	13.14	13.21	8,482,182	-0.15(-1.09%)
Jun 15, 2012	13.37	13.43	13.26	13.35	11,905,112	+0.07(+0.55%)
Jun 14, 2012	13.18	13.37	13.12	13.28	11,124,945	+0.15(+1.15%)
Jun 13, 2012	13.25	13.38	13.07	13.13	6,523,887	-0.19(-1.41%)
Jun 12, 2012	13.36	13.44	13.03	13.32	17,395,236	-0.23(-1.70%)
Jun 11, 2012	14.00	14.01	13.53	13.55	4,837,644	-0.28(-2.06%)
Jun 08, 2012	13.54	13.84	13.34	13.83	9,282,101	+0.21(+1.51%)
Jun 07, 2012	13.84	13.95	13.58	13.63	9,229,554	+0.01(+0.09%)
Jun 06, 2012	13.22	13.61	13.15	13.61	8,158,472	+0.56(+4.27%)
Jun 05, 2012	12.55	13.08	12.54	13.06	6,844,728	+0.45(+3.61%)
Jun 04, 2012	12.64	12.73	12.48	12.60	5,951,880	-0.04(-0.29%)
Jun 01, 2012	12.77	12.93	12.64	12.64	10,942,462	-0.55(-4.14%)
May 31, 2012	13.07	13.29	12.92	13.18	7,455,747	+0.12(+0.93%)
May 30, 2012	13.12	13.17	13.00	13.06	6,195,663	-0.25(-1.87%)
May 29, 2012	13.23	13.35	13.16	13.31	8,644,202	+0.25(+1.95%)
May 25, 2012	13.12	13.28	13.04	13.06	6,468,012	-0.04(-0.28%)
May 24, 2012	13.21	13.31	12.96	13.09	7,920,918	-0.02(-0.14%)
May 23, 2012	12.82	13.12	12.57	13.11	11,529,008	+0.16(+1.26%)
May 22, 2012	13.11	13.23	12.82	12.95	12,962,316	-0.07(-0.56%)
May 21, 2012	12.83	13.04	12.75	13.02	8,444,816	+0.21(+1.66%)
May 18, 2012	13.15	13.20	12.77	12.81	8,444,266	-0.29(-2.22%)
May 17, 2012	13.38	13.38	13.06	13.10	9,257,542	-0.27(-2.04%)
May 16, 2012	13.68	13.68	13.37	13.37	8,101,973	-0.16(-1.15%)
May 15, 2012	13.58	13.66	13.47	13.53	5,485,504	-0.04(-0.31%)
May 14, 2012	13.73	13.82	13.56	13.57	8,443,101	-0.42(-2.97%)
May 11, 2012	13.49	14.05	13.43	13.99	12,900,422	+0.31(+2.24%)
May 10, 2012	14.08	14.11	13.62	13.68	15,754,413	-0.29(-2.11%)
May 09, 2012	13.85	14.12	13.84	13.97	8,065,828	-0.11(-0.81%)
May 08, 2012	14.05	14.18	13.85	14.09	11,910,682	-0.13(-0.89%)
May 07, 2012	14.20	14.36	14.17	14.21	7,948,496	-0.04(-0.30%)
May 04, 2012	14.54	14.59	14.24	14.26	10,504,106	-0.38(-2.63%)
May 03, 2012	14.88	15.01	14.60	14.64	9,200,644	-0.25(-1.66%)
May 02, 2012	15.00	15.01	14.83	14.89	6,454,686	-0.26(-1.71%)

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.