Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.96	16.52	15.88	16.18	38,724,760	+0.84(+5.45%)
Jul 30, 2012	15.46	15.63	15.25	15.34	15,019,260	-0.01(-0.08%)
Jul 27, 2012	14.95	15.43	14.72	15.35	17,008,024	+0.35(+2.31%)
Jul 26, 2012	14.83	15.08	14.73	15.01	10,578,823	+0.34(+2.33%)
Jul 25, 2012	14.88	14.96	14.51	14.66	13,091,054	-0.16(-1.07%)
Jul 24, 2012	15.17	15.19	14.51	14.82	17,596,686	-0.26(-1.75%)
Jul 23, 2012	14.81	15.15	14.51	15.09	13,541,114	+0.06(+0.43%)
Jul 20, 2012	14.82	15.06	14.77	15.02	11,179,435	+0.07(+0.47%)
Jul 19, 2012	15.20	15.29	14.83	14.95	12,850,573	-0.24(-1.55%)
Jul 18, 2012	14.92	15.44	14.86	15.19	15,848,890	+0.22(+1.45%)
Jul 17, 2012	14.92	15.12	14.72	14.97	15,072,703	+0.12(+0.83%)
Jul 16, 2012	14.59	14.86	14.48	14.85	12,673,984	+0.22(+1.53%)
Jul 13, 2012	14.32	14.70	14.31	14.62	11,383,932	+0.33(+2.30%)
Jul 12, 2012	14.07	14.45	13.90	14.29	17,853,818	+0.16(+1.17%)
Jul 11, 2012	13.97	14.22	13.95	14.13	13,092,965	+0.22(+1.61%)
Jul 10, 2012	14.06	14.28	13.81	13.91	16,664,427	-0.10(-0.71%)
Jul 09, 2012	14.45	14.48	13.86	14.01	16,191,011	-0.44(-3.05%)
Jul 06, 2012	14.12	14.49	14.07	14.45	11,958,988	+0.09(+0.61%)
Jul 05, 2012	14.65	14.74	14.33	14.36	10,118,752	-0.35(-2.40%)
Jul 03, 2012	14.35	14.76	14.32	14.71	10,020,254	+0.48(+3.39%)
Jul 02, 2012	14.40	14.40	14.05	14.23	11,529,414	+0.02(+0.17%)
Jun 29, 2012	14.45	14.48	14.05	14.21	13,654,549	+0.13(+0.92%)
Jun 28, 2012	13.75	14.11	13.66	14.08	14,873,324	+0.18(+1.31%)
Jun 27, 2012	13.80	14.09	13.73	13.89	16,243,596	+0.16(+1.16%)
Jun 26, 2012	13.51	13.83	13.50	13.73	12,853,411	+0.22(+1.65%)
Jun 25, 2012	13.61	13.61	13.38	13.51	13,653,550	-0.31(-2.25%)
Jun 22, 2012	13.65	13.91	13.57	13.82	16,656,797	+0.30(+2.22%)
Jun 21, 2012	13.91	13.97	13.35	13.52	20,095,592	-0.32(-2.34%)
Jun 20, 2012	13.62	13.91	13.56	13.85	21,881,820	+0.30(+2.21%)
Jun 19, 2012	13.22	13.82	12.96	13.55	22,806,846	+0.73(+5.69%)
Jun 18, 2012	12.97	12.97	12.75	12.82	10,878,102	-0.26(-2.02%)
Jun 15, 2012	12.83	13.10	12.72	13.08	12,556,695	+0.21(+1.60%)
Jun 14, 2012	12.78	13.14	12.67	12.88	14,661,782	+0.09(+0.69%)
Jun 13, 2012	13.03	13.19	12.68	12.79	15,941,151	-0.32(-2.42%)
Jun 12, 2012	12.97	13.54	12.91	13.11	28,418,576	+0.25(+1.97%)
Jun 11, 2012	12.68	13.21	12.46	12.85	22,962,036	+0.34(+2.73%)
Jun 08, 2012	12.55	12.62	12.42	12.51	11,130,826	-0.11(-0.84%)
Jun 07, 2012	12.99	13.04	12.51	12.62	10,717,297	-0.16(-1.24%)
Jun 06, 2012	12.55	12.92	12.51	12.78	11,689,409	+0.42(+3.43%)
Jun 05, 2012	11.96	12.40	11.95	12.35	10,950,015	+0.37(+3.09%)
Jun 04, 2012	12.19	12.21	11.76	11.98	12,260,528	-0.18(-1.50%)
Jun 01, 2012	12.13	12.38	11.98	12.16	12,627,642	-0.25(-1.99%)
May 31, 2012	12.80	12.84	12.35	12.41	15,944,512	-0.42(-3.26%)
May 30, 2012	12.97	12.97	12.71	12.83	15,239,155	-0.33(-2.50%)
May 29, 2012	13.28	13.38	13.02	13.16	9,842,001	+0.02(+0.13%)
May 25, 2012	12.98	13.33	12.98	13.14	7,671,965	+0.13(+0.99%)
May 24, 2012	13.13	13.20	12.81	13.01	14,365,211	-0.05(-0.40%)
May 23, 2012	12.81	13.11	12.76	13.06	13,734,260	+0.09(+0.68%)
May 22, 2012	12.95	13.13	12.79	12.98	13,886,309	+0.11(+0.82%)
May 21, 2012	12.55	12.94	12.52	12.87	10,880,309	+0.34(+2.71%)
May 18, 2012	12.75	12.85	12.44	12.53	13,306,658	-0.09(-0.69%)
May 17, 2012	12.74	12.93	12.59	12.62	14,642,350	-0.14(-1.10%)
May 16, 2012	12.67	13.12	12.58	12.76	14,509,935	+0.18(+1.44%)
May 15, 2012	12.89	13.20	12.55	12.58	16,129,486	-0.31(-2.40%)
May 14, 2012	12.90	13.05	12.86	12.89	11,406,578	-0.29(-2.17%)
May 11, 2012	13.06	13.52	13.03	13.17	9,430,781	-0.01(-0.09%)
May 10, 2012	13.38	13.49	13.16	13.19	10,645,251	+0.05(+0.36%)
May 09, 2012	12.96	13.33	12.80	13.14	17,645,692	-0.05(-0.35%)
May 08, 2012	13.25	13.30	12.84	13.19	16,014,924	-0.19(-1.40%)
May 07, 2012	13.28	13.52	13.16	13.37	10,350,873	-0.04(-0.30%)
May 04, 2012	13.66	13.71	13.22	13.41	11,276,660	-0.34(-2.51%)
May 03, 2012	14.13	14.15	13.62	13.76	15,442,445	-0.39(-2.77%)
May 02, 2012	14.40	14.41	14.06	14.15	13,727,808	-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.