Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.95	14.25	13.95	14.18	98,097,952	+0.18(+1.31%)
Jul 30, 2012	13.87	14.10	13.85	14.00	66,548,560	+0.11(+0.78%)
Jul 27, 2012	13.64	13.97	13.63	13.89	121,866,192	+0.31(+2.31%)
Jul 26, 2012	13.41	13.63	13.40	13.58	92,919,608	+0.36(+2.75%)
Jul 25, 2012	13.03	13.29	12.99	13.21	85,379,640	+0.26(+2.02%)
Jul 24, 2012	13.26	13.33	12.81	12.95	103,277,016	-0.28(-2.12%)
Jul 23, 2012	13.09	13.28	13.05	13.23	72,859,768	+0.03(+0.26%)
Jul 20, 2012	13.22	13.28	13.13	13.20	71,334,720	-0.07(-0.54%)
Jul 19, 2012	13.41	13.42	13.17	13.27	81,139,440	-0.27(-1.96%)
Jul 18, 2012	13.37	13.54	13.33	13.54	68,039,032	+0.14(+1.03%)
Jul 17, 2012	13.22	13.43	13.18	13.40	57,021,476	+0.15(+1.13%)
Jul 16, 2012	13.17	13.30	13.16	13.25	47,297,748	+0.03(+0.20%)
Jul 13, 2012	13.07	13.22	13.04	13.22	51,304,644	+0.18(+1.38%)
Jul 12, 2012	13.11	13.13	12.96	13.04	64,547,848	-0.15(-1.11%)
Jul 11, 2012	13.25	13.27	13.13	13.19	55,300,260	-0.07(-0.51%)
Jul 10, 2012	13.35	13.36	13.24	13.26	57,766,304	-0.04(-0.28%)
Jul 09, 2012	13.23	13.29	13.18	13.29	46,556,232	+0.04(+0.28%)
Jul 06, 2012	13.11	13.28	13.05	13.26	58,951,564	+0.04(+0.31%)
Jul 05, 2012	13.29	13.29	13.13	13.21	61,724,232	-0.08(-0.64%)
Jul 03, 2012	13.38	13.38	13.22	13.30	41,902,480	-0.07(-0.55%)
Jul 02, 2012	13.19	13.37	13.17	13.37	67,140,712	+0.20(+1.51%)
Jun 29, 2012	13.19	13.20	13.09	13.17	82,338,648	+0.10(+0.76%)
Jun 28, 2012	12.94	13.08	12.91	13.07	57,997,628	+0.07(+0.57%)
Jun 27, 2012	12.95	13.03	12.94	13.00	43,809,732	+0.08(+0.60%)
Jun 26, 2012	12.90	12.97	12.88	12.92	55,458,080	+0.01(+0.09%)
Jun 25, 2012	12.92	12.95	12.85	12.91	237,622,144	-0.08(-0.63%)
Jun 22, 2012	13.01	13.05	12.93	12.99	235,867,568	+0.05(+0.40%)
Jun 21, 2012	13.09	13.17	12.92	12.94	76,882,408	-0.14(-1.07%)
Jun 20, 2012	13.07	13.16	13.00	13.08	63,216,756	-0.02(-0.17%)
Jun 19, 2012	13.22	13.23	13.00	13.10	72,647,568	-0.06(-0.45%)
Jun 18, 2012	13.17	13.29	13.15	13.16	61,247,520	-0.03(-0.22%)
Jun 15, 2012	13.27	13.30	13.16	13.19	112,589,384	+0.01(+0.06%)
Jun 14, 2012	12.90	13.27	12.89	13.19	85,567,752	+0.26(+2.03%)
Jun 13, 2012	12.91	12.95	12.83	12.92	71,854,232	+0.00(+0.00%)
Jun 12, 2012	12.79	12.93	12.72	12.92	75,283,464	+0.14(+1.13%)
Jun 11, 2012	12.83	12.93	12.77	12.78	70,882,672	+0.01(+0.12%)
Jun 08, 2012	12.61	12.80	12.60	12.76	75,690,832	+0.14(+1.14%)
Jun 07, 2012	12.83	12.83	12.62	12.62	114,816,464	-0.15(-1.16%)
Jun 06, 2012	12.63	12.77	12.58	12.77	75,055,152	+0.18(+1.47%)
Jun 05, 2012	12.59	12.66	12.54	12.58	66,082,076	-0.03(-0.26%)
Jun 04, 2012	12.53	12.66	12.51	12.62	72,272,728	+0.09(+0.74%)
Jun 01, 2012	12.60	12.64	12.48	12.52	78,747,632	-0.10(-0.79%)
May 31, 2012	12.49	12.71	12.48	12.62	87,347,544	+0.12(+0.98%)
May 30, 2012	12.46	12.60	12.45	12.50	81,639,200	-0.04(-0.30%)
May 29, 2012	12.52	12.55	12.45	12.54	62,024,568	+0.09(+0.74%)
May 25, 2012	12.44	12.51	12.38	12.45	60,319,220	+0.02(+0.15%)
May 24, 2012	12.33	12.45	12.32	12.43	65,186,672	+0.10(+0.84%)
May 23, 2012	12.32	12.43	12.22	12.32	69,631,944	-0.07(-0.54%)
May 22, 2012	12.40	12.49	12.35	12.39	75,863,904	-0.03(-0.27%)
May 21, 2012	12.45	12.54	12.40	12.42	66,370,228	-0.01(-0.09%)
May 18, 2012	12.34	12.49	12.34	12.44	105,234,368	+0.14(+1.11%)
May 17, 2012	12.25	12.38	12.23	12.30	63,336,992	+0.04(+0.30%)
May 16, 2012	12.37	12.39	12.25	12.26	61,016,884	-0.06(-0.48%)
May 15, 2012	12.31	12.41	12.28	12.32	75,856,528	-0.07(-0.54%)
May 14, 2012	12.35	12.40	12.21	12.39	81,221,168	-0.02(-0.18%)
May 11, 2012	12.33	12.53	12.32	12.41	113,645,664	+0.17(+1.39%)
May 10, 2012	12.22	12.28	12.17	12.24	64,663,100	+0.12(+0.98%)
May 09, 2012	12.14	12.20	12.08	12.12	58,473,060	-0.09(-0.70%)
May 08, 2012	12.12	12.27	12.12	12.21	72,159,984	+0.01(+0.12%)
May 07, 2012	12.00	12.22	12.00	12.19	69,757,400	+0.05(+0.43%)
May 04, 2012	12.21	12.23	12.12	12.14	51,735,172	-0.09(-0.75%)
May 03, 2012	12.12	12.25	12.10	12.23	66,885,216	+0.03(+0.21%)
May 02, 2012	12.21	12.25	12.14	12.21	75,603,056	-0.01(-0.06%)

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.