Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.16	14.29	14.12	14.19	1,161,202	+0.04(+0.26%)
Jul 30, 2012	14.08	14.24	14.05	14.16	941,638	+0.06(+0.43%)
Jul 27, 2012	13.98	14.13	13.91	14.09	1,402,626	+0.21(+1.50%)
Jul 26, 2012	13.99	14.23	13.88	13.89	1,463,128	+0.03(+0.23%)
Jul 25, 2012	14.06	14.07	13.76	13.85	1,929,209	-0.12(-0.86%)
Jul 24, 2012	14.21	14.23	13.91	13.97	1,174,009	-0.24(-1.69%)
Jul 23, 2012	14.16	14.31	14.10	14.22	1,059,586	-0.04(-0.29%)
Jul 20, 2012	14.21	14.33	14.07	14.26	10,986,684	+0.01(+0.07%)
Jul 19, 2012	14.38	14.42	14.17	14.25	2,084,939	-0.14(-1.00%)
Jul 18, 2012	14.42	14.49	14.32	14.39	2,059,233	-0.05(-0.32%)
Jul 17, 2012	14.45	14.59	14.31	14.44	3,138,682	+0.03(+0.19%)
Jul 16, 2012	14.41	14.49	14.31	14.41	2,031,423	+0.06(+0.39%)
Jul 13, 2012	14.29	14.50	14.29	14.35	2,150,955	+0.07(+0.49%)
Jul 12, 2012	14.16	14.37	14.09	14.28	1,415,502	+0.08(+0.59%)
Jul 11, 2012	14.16	14.25	14.13	14.20	1,325,605	+0.08(+0.56%)
Jul 10, 2012	14.03	14.15	14.03	14.12	1,899,851	+0.10(+0.69%)
Jul 09, 2012	13.97	14.07	13.89	14.03	830,630	+0.02(+0.13%)
Jul 06, 2012	13.82	14.03	13.81	14.01	1,012,077	+0.08(+0.60%)
Jul 05, 2012	13.84	14.03	13.83	13.92	1,079,494	-0.02(-0.13%)
Jul 03, 2012	14.01	14.07	13.93	13.94	965,370	-0.08(-0.59%)
Jul 02, 2012	13.71	14.13	13.67	14.03	2,548,050	+0.40(+2.92%)
Jun 29, 2012	13.57	13.69	13.50	13.63	1,687,368	+0.25(+1.83%)
Jun 28, 2012	13.19	13.38	13.13	13.38	1,301,091	+0.15(+1.16%)
Jun 27, 2012	12.86	13.30	12.86	13.23	1,841,746	+0.23(+1.74%)
Jun 26, 2012	13.08	13.14	12.99	13.00	1,050,464	-0.07(-0.53%)
Jun 25, 2012	13.12	13.16	13.04	13.07	835,817	-0.16(-1.19%)
Jun 22, 2012	13.26	13.33	13.22	13.23	1,522,894	-0.01(-0.07%)
Jun 21, 2012	13.37	13.47	13.21	13.24	1,542,271	-0.15(-1.14%)
Jun 20, 2012	13.57	13.60	13.34	13.39	1,183,217	-0.17(-1.26%)
Jun 19, 2012	13.40	13.63	13.39	13.56	1,111,811	+0.17(+1.28%)
Jun 18, 2012	13.25	13.41	13.17	13.39	1,007,619	+0.09(+0.66%)
Jun 15, 2012	13.40	13.47	13.28	13.30	1,434,351	-0.06(-0.42%)
Jun 14, 2012	13.40	13.43	13.30	13.36	1,036,800	-0.01(-0.07%)
Jun 13, 2012	13.41	13.49	13.28	13.37	1,368,350	+0.00(+0.04%)
Jun 12, 2012	13.34	13.38	13.27	13.36	1,929,714	+0.06(+0.45%)
Jun 11, 2012	13.50	13.64	13.29	13.30	1,241,467	-0.11(-0.85%)
Jun 08, 2012	13.34	13.47	13.29	13.42	1,093,040	+0.05(+0.38%)
Jun 07, 2012	13.39	13.51	13.35	13.37	1,690,315	+0.08(+0.59%)
Jun 06, 2012	13.14	13.29	13.09	13.29	1,280,410	+0.23(+1.76%)
Jun 05, 2012	12.99	13.14	12.97	13.06	1,014,962	+0.05(+0.39%)
Jun 04, 2012	13.05	13.08	12.96	13.01	1,072,388	-0.01(-0.07%)
Jun 01, 2012	13.09	13.23	12.97	13.02	2,180,312	-0.14(-1.05%)
May 31, 2012	13.02	13.20	12.91	13.16	1,387,003	+0.16(+1.20%)
May 30, 2012	13.15	13.18	12.96	13.00	890,137	-0.23(-1.77%)
May 29, 2012	13.24	13.28	13.12	13.23	1,452,426	+0.04(+0.28%)
May 25, 2012	13.15	13.23	13.14	13.20	688,539	+0.01(+0.07%)
May 24, 2012	13.08	13.19	13.02	13.19	822,931	+0.11(+0.84%)
May 23, 2012	13.15	13.22	12.94	13.08	1,508,987	-0.14(-1.04%)
May 22, 2012	13.18	13.23	13.12	13.22	1,073,552	+0.10(+0.73%)
May 21, 2012	13.14	13.18	12.98	13.12	1,247,935	+0.00(+0.00%)
May 18, 2012	13.29	13.29	13.09	13.12	1,055,426	-0.11(-0.80%)
May 17, 2012	13.36	13.41	13.22	13.23	1,066,066	-0.13(-0.96%)
May 16, 2012	13.39	13.44	13.31	13.35	1,044,930	-0.01(-0.10%)
May 15, 2012	13.40	13.50	13.31	13.37	1,016,416	-0.02(-0.17%)
May 14, 2012	13.34	13.52	13.26	13.39	1,246,132	-0.05(-0.37%)
May 11, 2012	13.52	13.63	13.41	13.44	1,314,586	-0.15(-1.08%)
May 10, 2012	13.51	13.66	13.49	13.59	1,230,115	+0.16(+1.16%)
May 09, 2012	13.35	13.50	13.28	13.43	1,898,340	-0.05(-0.37%)
May 08, 2012	13.35	13.50	13.35	13.48	2,084,484	+0.11(+0.79%)
May 07, 2012	13.34	13.47	13.28	13.38	1,492,605	+0.06(+0.45%)
May 04, 2012	13.35	13.41	13.26	13.32	1,021,246	-0.04(-0.27%)
May 03, 2012	13.38	13.49	13.33	13.35	1,637,508	-0.01(-0.07%)
May 02, 2012	13.40	13.44	13.26	13.36	1,636,251	-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.