Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.69	12.04	11.63	11.77	2,653,698	+0.19(+1.63%)
Jul 30, 2012	11.34	11.63	11.28	11.58	1,531,644	+0.31(+2.73%)
Jul 27, 2012	11.11	11.42	11.00	11.28	1,523,916	+0.20(+1.78%)
Jul 26, 2012	11.16	11.19	10.88	11.08	1,207,940	+0.07(+0.64%)
Jul 25, 2012	10.98	11.15	10.83	11.01	1,156,580	+0.27(+2.49%)
Jul 24, 2012	10.84	10.94	10.63	10.74	876,259	-0.03(-0.29%)
Jul 23, 2012	11.02	11.02	10.69	10.77	1,453,242	-0.43(-3.80%)
Jul 20, 2012	11.18	11.30	11.10	11.20	1,270,236	-0.05(-0.42%)
Jul 19, 2012	11.43	11.51	11.21	11.25	1,406,819	+0.07(+0.63%)
Jul 18, 2012	11.12	11.40	11.09	11.17	1,754,908	-0.09(-0.84%)
Jul 17, 2012	11.40	11.49	11.07	11.27	2,145,436	-0.15(-1.31%)
Jul 16, 2012	11.62	11.62	11.29	11.42	1,630,164	-0.12(-1.02%)
Jul 13, 2012	11.63	11.72	11.47	11.54	2,153,891	+0.06(+0.48%)
Jul 12, 2012	11.28	11.58	11.17	11.48	2,166,795	-0.02(-0.21%)
Jul 11, 2012	11.57	11.58	11.32	11.51	2,698,326	+0.06(+0.55%)
Jul 10, 2012	11.92	12.05	11.40	11.44	3,032,700	-0.42(-3.52%)
Jul 09, 2012	12.42	12.42	11.67	11.86	4,145,367	-0.59(-4.75%)
Jul 06, 2012	12.69	12.74	12.35	12.45	2,088,874	-0.38(-2.95%)
Jul 05, 2012	13.18	13.19	12.81	12.83	1,995,950	-0.40(-3.04%)
Jul 03, 2012	13.18	13.45	13.08	13.23	1,564,195	+0.44(+3.45%)
Jul 02, 2012	13.18	13.38	12.77	12.79	2,008,503	-0.51(-3.85%)
Jun 29, 2012	13.58	13.64	13.13	13.30	1,600,602	+0.32(+2.49%)
Jun 28, 2012	13.28	13.29	12.70	12.98	1,657,031	-0.38(-2.83%)
Jun 27, 2012	13.27	13.46	13.06	13.36	1,162,224	+0.11(+0.83%)
Jun 26, 2012	13.52	13.65	13.12	13.25	1,477,577	-0.31(-2.27%)
Jun 25, 2012	13.48	13.69	13.23	13.55	1,809,468	-0.02(-0.17%)
Jun 22, 2012	13.98	14.09	13.52	13.58	2,571,740	-0.41(-2.93%)
Jun 21, 2012	14.70	14.71	13.97	13.99	2,275,989	-0.97(-6.48%)
Jun 20, 2012	14.68	15.43	14.59	14.96	3,200,219	+0.18(+1.23%)
Jun 19, 2012	14.68	14.92	14.42	14.78	1,445,677	+0.20(+1.41%)
Jun 18, 2012	14.27	14.69	14.00	14.57	2,049,823	+0.13(+0.87%)
Jun 15, 2012	14.44	14.64	14.18	14.44	5,735,453	+0.06(+0.38%)
Jun 14, 2012	14.44	14.55	14.14	14.39	2,847,283	-0.07(-0.49%)
Jun 13, 2012	14.59	14.91	14.37	14.46	2,142,629	-0.02(-0.14%)
Jun 12, 2012	14.41	14.56	14.21	14.48	2,059,254	+0.24(+1.69%)
Jun 11, 2012	14.63	14.69	14.11	14.24	2,318,437	-0.24(-1.69%)
Jun 08, 2012	14.23	14.59	14.05	14.48	1,570,433	+0.07(+0.49%)
Jun 07, 2012	14.74	14.84	14.07	14.41	2,932,825	-0.24(-1.61%)
Jun 06, 2012	14.24	14.93	14.18	14.65	3,982,990	+0.70(+5.03%)
Jun 05, 2012	13.79	14.04	13.79	13.95	1,772,190	+0.08(+0.57%)
Jun 04, 2012	13.64	13.89	13.38	13.87	2,701,849	+0.33(+2.44%)
Jun 01, 2012	13.33	13.71	13.16	13.54	3,099,604	+0.47(+3.62%)
May 31, 2012	13.39	13.58	12.77	13.07	2,593,880	-0.36(-2.70%)
May 30, 2012	12.99	13.46	12.66	13.43	2,714,487	+0.22(+1.67%)
May 29, 2012	13.55	13.61	12.99	13.21	2,186,325	-0.12(-0.89%)
May 25, 2012	13.32	13.41	13.10	13.33	1,185,996	+0.04(+0.30%)
May 24, 2012	13.63	13.77	13.00	13.29	2,567,319	-0.21(-1.58%)
May 23, 2012	12.56	13.52	12.45	13.50	3,372,362	+0.67(+5.20%)
May 22, 2012	13.01	13.20	12.74	12.83	2,735,761	-0.08(-0.61%)
May 21, 2012	12.60	12.96	12.57	12.91	1,838,360	+0.37(+2.95%)
May 18, 2012	12.82	12.90	12.45	12.54	3,356,223	-0.07(-0.56%)
May 17, 2012	12.04	12.96	12.02	12.61	5,510,375	+0.90(+7.65%)
May 16, 2012	12.10	12.64	11.64	11.71	5,904,164	-0.14(-1.19%)
May 15, 2012	12.68	12.72	11.75	11.86	5,778,741	-0.66(-5.28%)
May 14, 2012	12.78	13.10	12.52	12.52	3,400,663	-0.50(-3.81%)
May 11, 2012	13.24	13.38	12.97	13.01	2,302,244	-0.36(-2.70%)
May 10, 2012	13.48	13.70	13.21	13.37	2,078,457	+0.13(+1.01%)
May 09, 2012	13.00	13.55	12.80	13.24	3,584,979	+0.10(+0.78%)
May 08, 2012	13.35	13.38	13.04	13.14	3,442,242	-0.48(-3.52%)
May 07, 2012	13.87	13.91	13.44	13.62	1,570,469	-0.16(-1.14%)
May 04, 2012	13.81	14.10	13.74	13.77	1,650,469	-0.09(-0.68%)
May 03, 2012	14.36	14.36	13.56	13.87	4,245,680	-0.56(-3.87%)
May 02, 2012	14.94	14.98	14.40	14.43	2,392,786	-0.68(-4.48%)

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.