Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.26	13.35	13.16	13.24	9,473,737	-0.08(-0.63%)
Jul 30, 2012	13.19	13.38	13.17	13.32	9,926,901	+0.09(+0.68%)
Jul 27, 2012	12.62	13.33	12.60	13.23	13,098,461	+0.72(+5.79%)
Jul 26, 2012	12.62	12.88	12.45	12.51	24,138,770	+0.25(+2.05%)
Jul 25, 2012	12.51	12.54	12.26	12.26	9,414,379	-0.12(-0.97%)
Jul 24, 2012	12.68	12.70	12.30	12.38	16,411,455	-0.31(-2.45%)
Jul 23, 2012	12.65	12.80	12.48	12.69	6,889,198	-0.20(-1.53%)
Jul 20, 2012	13.32	13.33	12.86	12.89	7,264,318	-0.48(-3.58%)
Jul 19, 2012	13.38	13.47	13.18	13.36	7,165,636	+0.01(+0.09%)
Jul 18, 2012	13.14	13.40	13.12	13.35	4,867,664	+0.11(+0.86%)
Jul 17, 2012	13.36	13.39	13.12	13.24	7,601,846	+0.01(+0.09%)
Jul 16, 2012	13.48	13.51	13.11	13.23	7,143,562	-0.32(-2.38%)
Jul 13, 2012	13.12	13.59	13.11	13.55	4,464,178	+0.47(+3.57%)
Jul 12, 2012	13.13	13.15	12.99	13.08	4,692,206	-0.19(-1.44%)
Jul 11, 2012	13.17	13.35	13.09	13.27	6,831,298	+0.10(+0.73%)
Jul 10, 2012	13.15	13.34	13.07	13.18	7,322,750	+0.09(+0.69%)
Jul 09, 2012	13.17	13.22	12.98	13.09	6,025,668	-0.16(-1.17%)
Jul 06, 2012	13.09	13.35	13.03	13.24	8,385,842	-0.07(-0.54%)
Jul 05, 2012	13.59	13.60	13.29	13.32	8,450,973	-0.37(-2.71%)
Jul 03, 2012	13.49	13.76	13.43	13.69	2,686,867	+0.19(+1.42%)
Jul 02, 2012	13.53	13.60	13.37	13.50	5,552,032	-0.02(-0.18%)
Jun 29, 2012	13.44	13.53	13.32	13.52	6,602,416	+0.47(+3.62%)
Jun 28, 2012	12.76	13.05	12.73	13.05	5,537,924	+0.11(+0.88%)
Jun 27, 2012	12.89	12.97	12.77	12.93	5,714,892	+0.08(+0.61%)
Jun 26, 2012	12.70	12.92	12.56	12.86	6,774,650	+0.19(+1.46%)
Jun 25, 2012	12.78	12.78	12.58	12.67	4,955,513	-0.32(-2.49%)
Jun 22, 2012	13.01	13.07	12.86	12.99	8,809,781	+0.12(+0.93%)
Jun 21, 2012	13.37	13.51	12.86	12.87	8,276,902	-0.41(-3.06%)
Jun 20, 2012	13.35	13.45	13.18	13.28	7,778,233	-0.10(-0.72%)
Jun 19, 2012	13.16	13.48	13.08	13.38	8,347,465	+0.34(+2.62%)
Jun 18, 2012	13.07	13.09	12.97	13.03	8,595,204	-0.14(-1.09%)
Jun 15, 2012	13.19	13.26	13.08	13.18	12,063,744	+0.07(+0.55%)
Jun 14, 2012	13.00	13.19	12.95	13.11	11,273,181	+0.15(+1.15%)
Jun 13, 2012	13.08	13.20	12.90	12.96	6,610,816	-0.19(-1.41%)
Jun 12, 2012	13.18	13.27	12.86	13.14	17,627,022	-0.23(-1.70%)
Jun 11, 2012	13.82	13.83	13.35	13.37	4,902,104	-0.28(-2.06%)
Jun 08, 2012	13.36	13.66	13.17	13.65	9,405,782	+0.20(+1.51%)
Jun 07, 2012	13.66	13.77	13.40	13.45	9,352,535	+0.01(+0.09%)
Jun 06, 2012	13.05	13.44	12.97	13.44	8,267,181	+0.55(+4.27%)
Jun 05, 2012	12.39	12.91	12.38	12.89	6,935,932	+0.45(+3.61%)
Jun 04, 2012	12.48	12.56	12.32	12.44	6,031,186	-0.04(-0.29%)
Jun 01, 2012	12.60	12.76	12.47	12.47	11,088,266	-0.54(-4.14%)
May 31, 2012	12.90	13.11	12.75	13.01	7,555,092	+0.12(+0.93%)
May 30, 2012	12.95	13.00	12.83	12.89	6,278,218	-0.25(-1.87%)
May 29, 2012	13.05	13.18	12.99	13.14	8,759,383	+0.25(+1.95%)
May 25, 2012	12.95	13.10	12.87	12.89	6,554,196	-0.04(-0.28%)
May 24, 2012	13.03	13.13	12.79	12.92	8,026,462	-0.02(-0.14%)
May 23, 2012	12.65	12.95	12.41	12.94	11,682,629	+0.16(+1.26%)
May 22, 2012	12.93	13.05	12.65	12.78	13,135,035	-0.07(-0.56%)
May 21, 2012	12.66	12.87	12.59	12.85	8,557,340	+0.21(+1.66%)
May 18, 2012	12.97	13.03	12.60	12.64	8,556,784	-0.29(-2.22%)
May 17, 2012	13.20	13.20	12.89	12.93	9,380,895	-0.27(-2.04%)
May 16, 2012	13.50	13.50	13.20	13.20	8,209,929	-0.15(-1.15%)
May 15, 2012	13.40	13.48	13.30	13.35	5,558,596	-0.04(-0.31%)
May 14, 2012	13.55	13.64	13.38	13.39	8,555,602	-0.41(-2.97%)
May 11, 2012	13.31	13.87	13.26	13.80	13,072,316	+0.30(+2.24%)
May 10, 2012	13.90	13.93	13.44	13.50	15,964,335	-0.29(-2.11%)
May 09, 2012	13.66	13.93	13.65	13.79	8,173,303	-0.11(-0.81%)
May 08, 2012	13.86	14.00	13.67	13.90	12,069,387	-0.12(-0.89%)
May 07, 2012	14.02	14.18	13.98	14.03	8,054,406	-0.04(-0.30%)
May 04, 2012	14.35	14.40	14.06	14.07	10,644,070	-0.38(-2.63%)
May 03, 2012	14.69	14.81	14.41	14.45	9,323,240	-0.24(-1.66%)
May 02, 2012	14.80	14.81	14.63	14.69	6,540,692	-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.