Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.96	16.53	15.89	16.18	38,711,780	+0.84(+5.44%)
Jul 30, 2012	15.46	15.64	15.26	15.35	15,014,226	-0.01(-0.08%)
Jul 27, 2012	14.95	15.43	14.72	15.36	17,002,324	+0.35(+2.31%)
Jul 26, 2012	14.84	15.09	14.74	15.01	10,575,277	+0.34(+2.33%)
Jul 25, 2012	14.88	14.96	14.52	14.67	13,086,666	-0.16(-1.07%)
Jul 24, 2012	15.18	15.20	14.51	14.83	17,590,788	-0.26(-1.75%)
Jul 23, 2012	14.82	15.15	14.51	15.09	13,536,576	+0.06(+0.43%)
Jul 20, 2012	14.83	15.07	14.78	15.03	11,175,687	+0.07(+0.47%)
Jul 19, 2012	15.20	15.30	14.84	14.96	12,846,266	-0.24(-1.55%)
Jul 18, 2012	14.92	15.45	14.86	15.19	15,843,578	+0.22(+1.45%)
Jul 17, 2012	14.92	15.12	14.73	14.98	15,067,651	+0.12(+0.83%)
Jul 16, 2012	14.60	14.86	14.49	14.85	12,669,736	+0.22(+1.53%)
Jul 13, 2012	14.33	14.70	14.32	14.63	11,380,116	+0.33(+2.30%)
Jul 12, 2012	14.07	14.46	13.90	14.30	17,847,834	+0.16(+1.17%)
Jul 11, 2012	13.97	14.22	13.95	14.13	13,088,576	+0.22(+1.61%)
Jul 10, 2012	14.07	14.28	13.81	13.91	16,658,841	-0.10(-0.71%)
Jul 09, 2012	14.46	14.49	13.87	14.01	16,185,584	-0.44(-3.05%)
Jul 06, 2012	14.12	14.49	14.07	14.45	11,954,979	+0.09(+0.61%)
Jul 05, 2012	14.65	14.75	14.34	14.36	10,115,361	-0.35(-2.40%)
Jul 03, 2012	14.36	14.77	14.32	14.72	10,016,895	+0.48(+3.39%)
Jul 02, 2012	14.40	14.40	14.05	14.23	11,525,550	+0.02(+0.17%)
Jun 29, 2012	14.45	14.48	14.06	14.21	13,649,972	+0.13(+0.92%)
Jun 28, 2012	13.76	14.11	13.66	14.08	14,868,338	+0.18(+1.31%)
Jun 27, 2012	13.80	14.10	13.74	13.90	16,238,151	+0.16(+1.16%)
Jun 26, 2012	13.52	13.84	13.50	13.74	12,849,102	+0.22(+1.65%)
Jun 25, 2012	13.61	13.61	13.39	13.52	13,648,973	-0.31(-2.26%)
Jun 22, 2012	13.65	13.91	13.57	13.83	16,651,214	+0.30(+2.22%)
Jun 21, 2012	13.91	13.97	13.36	13.53	20,088,856	-0.32(-2.34%)
Jun 20, 2012	13.63	13.91	13.56	13.85	21,874,486	+0.30(+2.21%)
Jun 19, 2012	13.22	13.83	12.97	13.55	22,799,200	+0.73(+5.69%)
Jun 18, 2012	12.97	12.97	12.75	12.82	10,874,456	-0.26(-2.02%)
Jun 15, 2012	12.83	13.10	12.72	13.09	12,552,486	+0.21(+1.60%)
Jun 14, 2012	12.78	13.15	12.67	12.88	14,656,867	+0.09(+0.69%)
Jun 13, 2012	13.03	13.19	12.69	12.79	15,935,808	-0.32(-2.42%)
Jun 12, 2012	12.97	13.55	12.91	13.11	28,409,050	+0.25(+1.97%)
Jun 11, 2012	12.69	13.21	12.47	12.86	22,954,338	+0.34(+2.73%)
Jun 08, 2012	12.55	12.63	12.42	12.52	11,127,095	-0.11(-0.84%)
Jun 07, 2012	13.00	13.05	12.52	12.62	10,713,704	-0.16(-1.24%)
Jun 06, 2012	12.55	12.92	12.51	12.78	11,685,491	+0.42(+3.43%)
Jun 05, 2012	11.97	12.40	11.95	12.36	10,946,344	+0.37(+3.09%)
Jun 04, 2012	12.20	12.22	11.77	11.99	12,256,418	-0.18(-1.50%)
Jun 01, 2012	12.14	12.38	11.99	12.17	12,623,410	-0.25(-1.99%)
May 31, 2012	12.80	12.85	12.35	12.42	15,939,168	-0.42(-3.25%)
May 30, 2012	12.97	12.97	12.72	12.83	15,234,047	-0.33(-2.50%)
May 29, 2012	13.28	13.38	13.02	13.16	9,838,702	+0.02(+0.13%)
May 25, 2012	12.98	13.34	12.98	13.15	7,669,394	+0.13(+0.99%)
May 24, 2012	13.14	13.20	12.81	13.02	14,360,396	-0.05(-0.40%)
May 23, 2012	12.81	13.11	12.76	13.07	13,729,656	+0.09(+0.68%)
May 22, 2012	12.95	13.14	12.80	12.98	13,881,654	+0.11(+0.82%)
May 21, 2012	12.55	12.95	12.52	12.87	10,876,662	+0.34(+2.71%)
May 18, 2012	12.75	12.86	12.44	12.53	13,302,199	-0.09(-0.69%)
May 17, 2012	12.75	12.94	12.59	12.62	14,637,443	-0.14(-1.10%)
May 16, 2012	12.67	13.12	12.58	12.76	14,505,073	+0.18(+1.44%)
May 15, 2012	12.90	13.20	12.56	12.58	16,124,081	-0.31(-2.40%)
May 14, 2012	12.91	13.06	12.87	12.89	11,402,755	-0.29(-2.17%)
May 11, 2012	13.06	13.52	13.03	13.18	9,427,620	-0.01(-0.09%)
May 10, 2012	13.38	13.49	13.16	13.19	10,641,684	+0.05(+0.36%)
May 09, 2012	12.97	13.33	12.80	13.14	17,639,780	-0.05(-0.35%)
May 08, 2012	13.25	13.31	12.84	13.19	16,009,558	-0.19(-1.40%)
May 07, 2012	13.29	13.52	13.17	13.38	10,347,404	-0.04(-0.31%)
May 04, 2012	13.67	13.72	13.22	13.42	11,272,881	-0.34(-2.51%)
May 03, 2012	14.13	14.15	13.62	13.76	15,437,270	-0.39(-2.77%)
May 02, 2012	14.41	14.42	14.06	14.15	13,723,208	-0.37(-2.54%)

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.