Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.26	12.29	12.13	12.15	1,451,274	+0.13(+1.08%)
Jul 30, 2012	12.00	12.09	11.97	12.02	1,226,969	-0.33(-2.67%)
Jul 27, 2012	12.10	12.44	12.10	12.35	1,900,804	+0.45(+3.78%)
Jul 26, 2012	11.69	11.94	11.69	11.90	2,007,922	+0.64(+5.68%)
Jul 25, 2012	11.26	11.36	11.21	11.26	1,809,554	-0.39(-3.35%)
Jul 24, 2012	11.70	11.74	11.54	11.65	1,640,335	-0.05(-0.43%)
Jul 23, 2012	11.73	11.77	11.59	11.70	1,873,099	-0.38(-3.15%)
Jul 20, 2012	12.17	12.18	12.07	12.08	1,168,051	-0.49(-3.90%)
Jul 19, 2012	12.46	12.57	12.43	12.57	775,029	+0.23(+1.86%)
Jul 18, 2012	12.27	12.40	12.22	12.34	793,523	+0.04(+0.33%)
Jul 17, 2012	12.27	12.34	12.04	12.30	2,518,591	-0.30(-2.38%)
Jul 16, 2012	12.61	12.74	12.52	12.60	1,094,354	-0.06(-0.47%)
Jul 13, 2012	12.54	12.72	12.53	12.66	767,885	+0.16(+1.28%)
Jul 12, 2012	12.60	12.60	12.39	12.50	2,737,093	-0.37(-2.87%)
Jul 11, 2012	12.97	12.98	12.76	12.87	1,201,093	-0.23(-1.76%)
Jul 10, 2012	13.17	13.25	13.01	13.10	1,659,267	-0.35(-2.60%)
Jul 09, 2012	13.55	13.58	13.36	13.45	783,968	-0.19(-1.39%)
Jul 06, 2012	13.66	13.68	13.54	13.64	1,010,282	-0.14(-1.02%)
Jul 05, 2012	13.79	13.83	13.59	13.78	1,360,163	-0.49(-3.43%)
Jul 03, 2012	14.18	14.31	14.11	14.27	647,011	+0.07(+0.49%)
Jul 02, 2012	14.18	14.20	14.01	14.20	813,717	-0.04(-0.28%)
Jun 29, 2012	14.14	14.27	14.14	14.24	1,905,411	+0.52(+3.79%)
Jun 28, 2012	13.69	13.77	13.60	13.72	1,484,902	-0.09(-0.65%)
Jun 27, 2012	13.76	13.88	13.69	13.81	1,439,260	-0.03(-0.22%)
Jun 26, 2012	13.89	13.91	13.73	13.84	1,119,474	-0.12(-0.86%)
Jun 25, 2012	14.10	14.14	13.85	13.96	1,419,751	-0.35(-2.45%)
Jun 22, 2012	14.44	14.47	14.25	14.31	2,419,905	+0.76(+5.61%)
Jun 21, 2012	13.90	13.93	13.52	13.55	1,253,888	-0.42(-3.01%)
Jun 20, 2012	13.91	14.12	13.86	13.97	1,830,542	+0.41(+3.02%)
Jun 19, 2012	13.43	13.69	13.53	13.56	1,550,435	+0.13(+0.97%)
Jun 18, 2012	13.32	13.52	13.32	13.43	1,149,941	+0.25(+1.90%)
Jun 15, 2012	13.08	13.20	13.03	13.18	721,985	+0.20(+1.54%)
Jun 14, 2012	12.99	13.02	12.89	12.98	2,673,730	+0.22(+1.72%)
Jun 13, 2012	12.88	12.94	12.72	12.76	1,290,042	-0.31(-2.37%)
Jun 12, 2012	12.87	13.10	12.76	13.07	1,921,566	+0.31(+2.43%)
Jun 11, 2012	13.07	13.08	12.75	12.76	1,518,296	-0.09(-0.70%)
Jun 08, 2012	12.82	12.88	12.75	12.85	1,634,259	-0.46(-3.46%)
Jun 07, 2012	13.65	13.69	13.29	13.31	2,219,645	-0.28(-2.06%)
Jun 06, 2012	13.36	13.64	13.32	13.59	2,086,916	+0.39(+2.95%)
Jun 05, 2012	13.06	13.33	12.95	13.20	1,863,968	+0.41(+3.21%)
Jun 04, 2012	12.84	12.84	12.64	12.79	1,146,921	+0.14(+1.11%)
Jun 01, 2012	12.75	12.77	12.63	12.65	1,915,808	-0.59(-4.46%)
May 31, 2012	13.20	13.30	13.07	13.24	1,219,617	+0.21(+1.61%)
May 30, 2012	13.20	13.20	12.97	13.03	1,624,881	-0.52(-3.84%)
May 29, 2012	13.43	13.57	13.41	13.55	994,017	+0.25(+1.88%)
May 25, 2012	13.30	13.38	13.24	13.30	1,784,633	-0.46(-3.34%)
May 24, 2012	13.89	13.91	13.64	13.76	2,733,316	-0.07(-0.51%)
May 23, 2012	13.81	13.85	13.54	13.83	1,319,393	-0.17(-1.21%)
May 22, 2012	14.01	14.15	13.93	14.00	1,013,033	-0.13(-0.92%)
May 21, 2012	13.93	14.14	13.84	14.13	1,219,520	+0.36(+2.61%)
May 18, 2012	13.98	14.05	13.72	13.77	1,421,392	-0.47(-3.30%)
May 17, 2012	14.25	14.36	14.13	14.24	3,354,544	+0.48(+3.49%)
May 16, 2012	13.91	14.01	13.73	13.76	1,983,041	-0.15(-1.08%)
May 15, 2012	14.07	14.14	13.87	13.91	1,239,753	-0.29(-2.04%)
May 14, 2012	14.32	14.34	14.18	14.20	1,433,571	+0.02(+0.14%)
May 11, 2012	14.15	14.26	13.97	14.18	3,874,288	-1.20(-7.80%)
May 10, 2012	15.54	15.75	15.32	15.38	2,881,351	+0.15(+0.98%)
May 09, 2012	15.26	15.33	15.06	15.23	3,877,702	+0.21(+1.40%)
May 08, 2012	15.14	15.15	14.85	15.02	1,941,817	-0.29(-1.89%)
May 07, 2012	15.29	15.38	15.14	15.31	1,771,719	-0.01(-0.07%)
May 04, 2012	15.40	15.45	15.15	15.32	2,291,579	-0.20(-1.29%)
May 03, 2012	15.75	15.75	15.45	15.52	1,719,927	-0.21(-1.34%)
May 02, 2012	15.81	15.81	15.61	15.73	1,661,021	-0.26(-1.63%)

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.