Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.15	16.72	16.07	16.37	38,263,216	+0.85(+5.44%)
Jul 30, 2012	15.64	15.82	15.44	15.53	14,840,251	-0.01(-0.08%)
Jul 27, 2012	15.13	15.62	14.89	15.54	16,805,312	+0.35(+2.31%)
Jul 26, 2012	15.01	15.26	14.91	15.19	10,452,738	+0.35(+2.33%)
Jul 25, 2012	15.06	15.14	14.69	14.84	12,935,026	-0.16(-1.07%)
Jul 24, 2012	15.35	15.38	14.68	15.00	17,386,958	-0.27(-1.75%)
Jul 23, 2012	14.99	15.33	14.68	15.27	13,379,723	+0.07(+0.43%)
Jul 20, 2012	15.00	15.25	14.95	15.20	11,046,191	+0.07(+0.47%)
Jul 19, 2012	15.38	15.48	15.01	15.13	12,697,412	-0.24(-1.55%)
Jul 18, 2012	15.10	15.63	15.04	15.37	15,659,993	+0.22(+1.45%)
Jul 17, 2012	15.10	15.30	14.90	15.15	14,893,057	+0.12(+0.83%)
Jul 16, 2012	14.77	15.03	14.66	15.03	12,522,928	+0.23(+1.53%)
Jul 13, 2012	14.50	14.88	14.48	14.80	11,248,251	+0.33(+2.30%)
Jul 12, 2012	14.24	14.63	14.07	14.47	17,641,024	+0.17(+1.17%)
Jul 11, 2012	14.14	14.39	14.11	14.30	12,936,914	+0.23(+1.61%)
Jul 10, 2012	14.23	14.45	13.97	14.07	16,465,810	-0.10(-0.71%)
Jul 09, 2012	14.63	14.66	14.03	14.17	15,998,036	-0.45(-3.05%)
Jul 06, 2012	14.29	14.66	14.24	14.62	11,816,453	+0.09(+0.61%)
Jul 05, 2012	14.82	14.92	14.51	14.53	9,998,151	-0.36(-2.40%)
Jul 03, 2012	14.53	14.94	14.49	14.89	9,900,826	+0.49(+3.39%)
Jul 02, 2012	14.57	14.57	14.22	14.40	11,391,999	+0.02(+0.17%)
Jun 29, 2012	14.62	14.65	14.22	14.38	13,491,806	+0.13(+0.92%)
Jun 28, 2012	13.92	14.28	13.82	14.25	14,696,054	+0.18(+1.31%)
Jun 27, 2012	13.97	14.26	13.90	14.06	16,049,994	+0.16(+1.16%)
Jun 26, 2012	13.67	14.00	13.66	13.90	12,700,215	+0.23(+1.65%)
Jun 25, 2012	13.77	13.77	13.54	13.67	13,490,818	-0.32(-2.26%)
Jun 22, 2012	13.81	14.07	13.73	13.99	16,458,271	+0.30(+2.22%)
Jun 21, 2012	14.07	14.14	13.51	13.69	19,856,080	-0.33(-2.34%)
Jun 20, 2012	13.79	14.07	13.72	14.01	21,621,018	+0.30(+2.21%)
Jun 19, 2012	13.38	13.99	13.12	13.71	22,535,018	+0.74(+5.69%)
Jun 18, 2012	13.13	13.13	12.90	12.97	10,748,450	-0.27(-2.02%)
Jun 15, 2012	12.98	13.26	12.87	13.24	12,407,037	+0.21(+1.60%)
Jun 14, 2012	12.93	13.30	12.82	13.03	14,487,033	+0.09(+0.69%)
Jun 13, 2012	13.19	13.35	12.83	12.94	15,751,154	-0.32(-2.42%)
Jun 12, 2012	13.13	13.70	13.06	13.26	28,079,866	+0.26(+1.97%)
Jun 11, 2012	12.83	13.36	12.61	13.01	22,688,360	+0.35(+2.73%)
Jun 08, 2012	12.70	12.78	12.57	12.66	10,998,162	-0.11(-0.84%)
Jun 07, 2012	13.15	13.20	12.66	12.77	10,589,561	-0.16(-1.24%)
Jun 06, 2012	12.70	13.07	12.66	12.93	11,550,087	+0.43(+3.43%)
Jun 05, 2012	12.11	12.55	12.09	12.50	10,819,505	+0.38(+3.09%)
Jun 04, 2012	12.34	12.36	11.91	12.13	12,114,399	-0.18(-1.50%)
Jun 01, 2012	12.28	12.53	12.13	12.31	12,477,138	-0.25(-1.99%)
May 31, 2012	12.95	13.00	12.50	12.56	15,754,475	-0.42(-3.26%)
May 30, 2012	13.13	13.13	12.86	12.98	15,057,525	-0.33(-2.50%)
May 29, 2012	13.44	13.54	13.17	13.32	9,724,698	+0.02(+0.13%)
May 25, 2012	13.13	13.50	13.13	13.30	7,580,526	+0.13(+0.99%)
May 24, 2012	13.29	13.36	12.96	13.17	14,193,997	-0.05(-0.41%)
May 23, 2012	12.96	13.27	12.91	13.22	13,570,566	+0.09(+0.68%)
May 22, 2012	13.10	13.29	12.95	13.13	13,720,803	+0.11(+0.82%)
May 21, 2012	12.70	13.10	12.67	13.03	10,750,630	+0.35(+2.77%)
May 18, 2012	12.89	13.00	12.58	12.67	13,156,020	-0.09(-0.69%)
May 17, 2012	12.89	13.08	12.73	12.76	14,476,591	-0.14(-1.10%)
May 16, 2012	12.81	13.27	12.72	12.90	14,345,676	+0.18(+1.44%)
May 15, 2012	13.04	13.35	12.70	12.72	15,946,892	-0.31(-2.40%)
May 14, 2012	13.05	13.20	13.01	13.03	11,277,450	-0.29(-2.17%)
May 11, 2012	13.21	13.67	13.18	13.32	9,324,019	-0.01(-0.09%)
May 10, 2012	13.53	13.64	13.31	13.34	10,524,742	+0.05(+0.36%)
May 09, 2012	13.11	13.48	12.95	13.29	17,445,934	-0.05(-0.35%)
May 08, 2012	13.40	13.45	12.99	13.34	15,833,627	-0.19(-1.40%)
May 07, 2012	13.44	13.67	13.31	13.53	10,233,696	-0.04(-0.31%)
May 04, 2012	13.82	13.87	13.37	13.57	11,149,002	-0.35(-2.51%)
May 03, 2012	14.29	14.31	13.77	13.92	15,267,628	-0.40(-2.77%)
May 02, 2012	14.57	14.58	14.22	14.31	13,572,402	-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.