Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	10.87	11.10	10.55	10.79	8,749,028	-0.21(-1.87%)
Jul 30, 2012	11.06	11.16	10.88	11.00	5,522,887	-0.18(-1.58%)
Jul 27, 2012	10.81	11.24	10.70	11.17	11,435,055	+0.46(+4.25%)
Jul 26, 2012	11.36	11.52	10.64	10.72	10,862,555	-0.55(-4.91%)
Jul 25, 2012	11.28	11.34	11.05	11.27	3,486,235	-0.03(-0.26%)
Jul 24, 2012	11.54	11.71	11.22	11.30	3,077,640	-0.27(-2.37%)
Jul 23, 2012	11.48	11.71	11.36	11.58	4,214,185	-0.16(-1.34%)
Jul 20, 2012	11.97	11.98	11.68	11.73	4,397,437	-0.28(-2.36%)
Jul 19, 2012	11.31	12.13	11.29	12.02	6,566,944	+0.75(+6.70%)
Jul 18, 2012	11.11	11.37	11.08	11.26	6,532,833	+0.14(+1.23%)
Jul 17, 2012	11.35	11.38	11.05	11.12	3,203,726	-0.17(-1.47%)
Jul 16, 2012	11.43	11.45	11.25	11.29	3,831,576	-0.18(-1.54%)
Jul 13, 2012	11.38	11.52	11.36	11.47	2,634,600	+0.12(+1.04%)
Jul 12, 2012	11.48	11.65	11.12	11.35	4,802,461	-0.09(-0.77%)
Jul 11, 2012	11.38	11.51	11.28	11.44	2,810,962	+0.09(+0.78%)
Jul 10, 2012	11.78	11.89	11.26	11.35	3,052,541	-0.34(-2.93%)
Jul 09, 2012	11.77	11.83	11.45	11.69	3,744,657	-0.08(-0.67%)
Jul 06, 2012	12.02	12.08	11.60	11.77	2,548,036	-0.36(-2.99%)
Jul 05, 2012	12.28	12.34	12.11	12.13	2,113,138	-0.20(-1.59%)
Jul 03, 2012	12.01	12.34	12.00	12.33	1,515,857	+0.30(+2.52%)
Jul 02, 2012	12.10	12.12	11.80	12.03	3,331,764	-0.07(-0.57%)
Jun 29, 2012	11.91	12.11	11.68	12.09	6,646,729	+0.45(+3.87%)
Jun 28, 2012	11.76	11.84	11.50	11.64	2,699,871	-0.22(-1.82%)
Jun 27, 2012	11.75	11.92	11.63	11.86	3,197,486	+0.14(+1.21%)
Jun 26, 2012	11.84	11.95	11.68	11.72	3,499,337	-0.15(-1.24%)
Jun 25, 2012	11.76	11.94	11.55	11.86	5,232,097	-0.14(-1.18%)
Jun 22, 2012	11.43	12.10	11.43	12.01	14,553,983	+0.25(+2.17%)
Jun 21, 2012	12.40	12.42	11.73	11.75	4,827,373	-0.65(-5.21%)
Jun 20, 2012	12.38	12.53	12.28	12.40	3,357,410	-0.01(-0.08%)
Jun 19, 2012	12.23	12.45	12.14	12.41	4,089,802	+0.24(+1.93%)
Jun 18, 2012	12.02	12.28	11.97	12.17	3,367,509	-0.01(-0.08%)
Jun 15, 2012	12.06	12.23	11.97	12.18	9,977,450	+0.12(+0.97%)
Jun 14, 2012	12.08	12.20	11.99	12.07	5,525,442	+0.03(+0.24%)
Jun 13, 2012	12.49	12.55	11.95	12.04	8,836,937	-0.49(-3.91%)
Jun 12, 2012	12.64	12.74	12.44	12.53	6,418,825	-0.03(-0.23%)
Jun 11, 2012	13.26	13.31	12.53	12.55	6,297,209	-0.64(-4.83%)
Jun 08, 2012	13.13	13.31	13.01	13.19	3,138,891	+0.05(+0.37%)
Jun 07, 2012	13.54	13.60	13.03	13.14	5,301,321	-0.28(-2.12%)
Jun 06, 2012	13.01	13.47	12.95	13.43	5,164,138	+0.56(+4.34%)
Jun 05, 2012	12.72	13.08	12.69	12.87	4,238,046	+0.07(+0.54%)
Jun 04, 2012	12.86	13.05	12.59	12.80	3,661,469	-0.05(-0.38%)
Jun 01, 2012	13.11	13.20	12.78	12.85	7,600,579	-0.49(-3.67%)
May 31, 2012	13.85	13.86	13.33	13.34	7,467,048	-0.52(-3.75%)
May 30, 2012	13.93	13.97	13.68	13.86	4,018,577	-0.23(-1.60%)
May 29, 2012	14.02	14.33	13.96	14.08	3,551,065	+0.16(+1.13%)
May 25, 2012	13.91	14.06	13.79	13.93	2,754,560	+0.00(+0.00%)
May 24, 2012	14.35	14.37	13.82	13.93	4,345,485	-0.46(-3.20%)
May 23, 2012	13.82	14.43	13.71	14.39	5,289,179	+0.42(+3.02%)
May 22, 2012	14.06	14.29	13.87	13.96	5,694,208	-0.12(-0.83%)
May 21, 2012	13.81	14.13	13.66	14.08	6,827,409	+0.27(+1.99%)
May 18, 2012	13.95	14.11	13.71	13.81	7,788,735	-0.14(-0.98%)
May 17, 2012	14.09	14.29	13.93	13.95	6,222,032	-0.17(-1.18%)
May 16, 2012	14.14	14.44	14.05	14.11	7,337,813	+0.10(+0.70%)
May 15, 2012	14.21	14.40	13.95	14.01	5,384,688	-0.07(-0.49%)
May 14, 2012	14.12	14.25	14.03	14.08	5,276,204	-0.19(-1.30%)
May 11, 2012	14.32	14.69	14.25	14.27	8,152,751	-0.14(-0.95%)
May 10, 2012	13.99	14.47	13.94	14.41	11,027,202	+0.58(+4.18%)
May 09, 2012	14.02	14.03	13.72	13.83	12,928,421	-0.35(-2.49%)
May 08, 2012	13.96	14.39	13.54	14.18	21,968,642	-0.64(-4.30%)
May 07, 2012	15.05	15.06	14.44	14.82	10,418,097	+0.01(+0.07%)
May 04, 2012	15.16	15.29	14.75	14.81	6,967,534	-0.54(-3.51%)
May 03, 2012	15.50	15.73	15.28	15.35	9,091,170	-0.20(-1.26%)
May 02, 2012	15.17	15.69	14.93	15.54	8,242,929	+0.32(+2.12%)

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.