Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.15	14.29	14.11	14.18	1,161,885	+0.04(+0.26%)
Jul 30, 2012	14.07	14.23	14.04	14.15	942,191	+0.06(+0.43%)
Jul 27, 2012	13.97	14.12	13.90	14.09	1,403,451	+0.21(+1.50%)
Jul 26, 2012	13.98	14.22	13.87	13.88	1,463,989	+0.03(+0.23%)
Jul 25, 2012	14.05	14.06	13.75	13.85	1,930,344	-0.12(-0.86%)
Jul 24, 2012	14.20	14.22	13.90	13.97	1,174,699	-0.24(-1.69%)
Jul 23, 2012	14.16	14.30	14.10	14.21	1,060,210	-0.04(-0.29%)
Jul 20, 2012	14.20	14.32	14.06	14.25	10,993,145	+0.01(+0.06%)
Jul 19, 2012	14.37	14.42	14.17	14.24	2,086,165	-0.14(-1.00%)
Jul 18, 2012	14.42	14.48	14.31	14.38	2,060,443	-0.05(-0.32%)
Jul 17, 2012	14.44	14.58	14.30	14.43	3,140,527	+0.03(+0.19%)
Jul 16, 2012	14.40	14.48	14.30	14.40	2,032,617	+0.06(+0.39%)
Jul 13, 2012	14.29	14.49	14.29	14.35	2,152,220	+0.07(+0.49%)
Jul 12, 2012	14.15	14.36	14.09	14.28	1,416,334	+0.08(+0.59%)
Jul 11, 2012	14.15	14.24	14.12	14.19	1,326,384	+0.08(+0.56%)
Jul 10, 2012	14.03	14.15	14.03	14.11	1,900,968	+0.10(+0.69%)
Jul 09, 2012	13.97	14.06	13.88	14.02	831,118	+0.02(+0.13%)
Jul 06, 2012	13.81	14.03	13.80	14.00	1,012,672	+0.08(+0.60%)
Jul 05, 2012	13.83	14.02	13.82	13.92	1,080,129	-0.02(-0.13%)
Jul 03, 2012	14.00	14.06	13.92	13.93	965,938	-0.08(-0.59%)
Jul 02, 2012	13.70	14.12	13.66	14.02	2,549,549	+0.40(+2.92%)
Jun 29, 2012	13.56	13.68	13.49	13.62	1,688,361	+0.25(+1.83%)
Jun 28, 2012	13.18	13.37	13.12	13.37	1,301,856	+0.15(+1.15%)
Jun 27, 2012	12.86	13.29	12.86	13.22	1,842,829	+0.23(+1.75%)
Jun 26, 2012	13.07	13.13	12.99	12.99	1,051,082	-0.07(-0.53%)
Jun 25, 2012	13.11	13.15	13.03	13.06	836,309	-0.16(-1.19%)
Jun 22, 2012	13.25	13.32	13.21	13.22	1,523,790	-0.01(-0.07%)
Jun 21, 2012	13.36	13.46	13.20	13.23	1,543,178	-0.15(-1.14%)
Jun 20, 2012	13.56	13.59	13.33	13.38	1,183,913	-0.17(-1.26%)
Jun 19, 2012	13.39	13.62	13.38	13.55	1,112,465	+0.17(+1.28%)
Jun 18, 2012	13.24	13.41	13.17	13.38	1,008,212	+0.09(+0.66%)
Jun 15, 2012	13.39	13.46	13.27	13.30	1,435,195	-0.06(-0.42%)
Jun 14, 2012	13.39	13.42	13.30	13.35	1,037,410	-0.01(-0.07%)
Jun 13, 2012	13.40	13.49	13.27	13.36	1,369,155	+0.00(+0.03%)
Jun 12, 2012	13.33	13.37	13.26	13.36	1,930,849	+0.06(+0.45%)
Jun 11, 2012	13.49	13.63	13.28	13.30	1,242,198	-0.11(-0.85%)
Jun 08, 2012	13.33	13.47	13.28	13.41	1,093,682	+0.05(+0.38%)
Jun 07, 2012	13.38	13.50	13.34	13.36	1,691,309	+0.08(+0.59%)
Jun 06, 2012	13.13	13.28	13.08	13.28	1,281,163	+0.23(+1.76%)
Jun 05, 2012	12.98	13.14	12.97	13.05	1,015,559	+0.05(+0.39%)
Jun 04, 2012	13.04	13.07	12.95	13.00	1,073,018	-0.01(-0.07%)
Jun 01, 2012	13.08	13.22	12.96	13.01	2,181,594	-0.14(-1.05%)
May 31, 2012	13.02	13.20	12.90	13.15	1,387,818	+0.16(+1.20%)
May 30, 2012	13.14	13.18	12.95	12.99	890,661	-0.23(-1.77%)
May 29, 2012	13.23	13.27	13.12	13.23	1,453,281	+0.04(+0.28%)
May 25, 2012	13.14	13.22	13.13	13.19	688,944	+0.01(+0.07%)
May 24, 2012	13.07	13.18	13.01	13.18	823,414	+0.11(+0.84%)
May 23, 2012	13.14	13.22	12.93	13.07	1,509,874	-0.14(-1.04%)
May 22, 2012	13.17	13.22	13.11	13.21	1,074,183	+0.10(+0.73%)
May 21, 2012	13.13	13.17	12.97	13.11	1,248,669	+0.00(+0.00%)
May 18, 2012	13.28	13.28	13.09	13.11	1,056,047	-0.11(-0.80%)
May 17, 2012	13.36	13.41	13.21	13.22	1,066,693	-0.13(-0.96%)
May 16, 2012	13.38	13.43	13.30	13.35	1,045,545	-0.01(-0.10%)
May 15, 2012	13.39	13.49	13.30	13.36	1,017,014	-0.02(-0.17%)
May 14, 2012	13.33	13.52	13.25	13.38	1,246,865	-0.05(-0.38%)
May 11, 2012	13.52	13.62	13.41	13.43	1,315,359	-0.15(-1.08%)
May 10, 2012	13.51	13.65	13.48	13.58	1,230,838	+0.16(+1.16%)
May 09, 2012	13.35	13.49	13.27	13.42	1,899,456	-0.05(-0.37%)
May 08, 2012	13.34	13.49	13.34	13.47	2,085,709	+0.11(+0.79%)
May 07, 2012	13.33	13.46	13.27	13.37	1,493,483	+0.06(+0.45%)
May 04, 2012	13.35	13.40	13.25	13.31	1,021,847	-0.04(-0.27%)
May 03, 2012	13.37	13.48	13.32	13.35	1,638,471	-0.01(-0.07%)
May 02, 2012	13.39	13.43	13.25	13.36	1,637,213	-0.12(-0.88%)

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.