Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.49	14.84	14.48	14.57	91,290,400	+0.20(+1.39%)
Jul 30, 2012	14.40	14.44	14.28	14.37	49,003,872	-0.07(-0.48%)
Jul 27, 2012	14.34	14.50	14.24	14.44	57,043,044	+0.21(+1.45%)
Jul 26, 2012	14.26	14.35	14.20	14.23	42,099,328	+0.09(+0.66%)
Jul 25, 2012	14.17	14.24	14.00	14.14	47,371,712	-0.03(-0.19%)
Jul 24, 2012	14.18	14.26	13.98	14.16	60,458,404	-0.14(-0.95%)
Jul 23, 2012	14.22	14.34	14.17	14.30	172,928,704	-0.06(-0.42%)
Jul 20, 2012	14.35	14.46	14.32	14.36	185,343,680	-0.06(-0.40%)
Jul 19, 2012	14.30	14.44	14.21	14.42	176,971,248	+0.08(+0.53%)
Jul 18, 2012	14.26	14.40	14.23	14.34	57,595,312	+0.03(+0.21%)
Jul 17, 2012	14.03	14.38	14.00	14.31	67,841,960	+0.30(+2.12%)
Jul 16, 2012	13.77	14.04	13.76	14.01	48,338,156	+0.19(+1.40%)
Jul 13, 2012	13.76	13.87	13.75	13.82	46,472,460	+0.08(+0.62%)
Jul 12, 2012	13.52	13.80	13.42	13.74	71,351,336	+0.20(+1.48%)
Jul 11, 2012	13.57	13.57	13.33	13.54	42,914,288	-0.06(-0.45%)
Jul 10, 2012	13.77	13.80	13.57	13.60	40,791,604	-0.13(-0.93%)
Jul 09, 2012	13.66	13.74	13.60	13.72	37,296,716	+0.07(+0.49%)
Jul 06, 2012	13.67	13.69	13.55	13.66	31,334,658	-0.08(-0.57%)
Jul 05, 2012	13.82	13.87	13.67	13.74	40,534,536	-0.12(-0.87%)
Jul 03, 2012	13.90	13.94	13.79	13.86	25,781,530	-0.08(-0.54%)
Jul 02, 2012	13.84	13.99	13.84	13.93	38,268,380	-0.00(-0.02%)
Jun 29, 2012	13.83	13.94	13.76	13.94	53,657,448	+0.28(+2.09%)
Jun 28, 2012	13.71	13.75	13.49	13.65	37,989,164	-0.05(-0.35%)
Jun 27, 2012	13.60	13.76	13.60	13.70	34,341,760	+0.11(+0.78%)
Jun 26, 2012	13.65	13.70	13.58	13.59	39,052,224	-0.02(-0.16%)
Jun 25, 2012	13.36	13.67	13.36	13.61	44,975,524	-0.15(-1.12%)
Jun 22, 2012	13.73	13.84	13.70	13.77	42,439,316	+0.08(+0.55%)
Jun 21, 2012	13.79	13.90	13.67	13.69	41,948,672	-0.04(-0.31%)
Jun 20, 2012	13.79	13.81	13.65	13.74	35,934,464	-0.02(-0.18%)
Jun 19, 2012	13.71	13.83	13.72	13.76	36,987,452	+0.05(+0.40%)
Jun 18, 2012	13.67	13.77	13.65	13.71	38,105,776	+0.01(+0.04%)
Jun 15, 2012	13.83	13.85	13.66	13.70	64,890,908	+0.03(+0.22%)
Jun 14, 2012	13.42	13.78	13.42	13.67	50,855,104	+0.22(+1.67%)
Jun 13, 2012	13.43	13.62	13.38	13.44	39,182,252	+0.00(+0.00%)
Jun 12, 2012	13.43	13.46	13.29	13.44	40,654,396	+0.05(+0.41%)
Jun 11, 2012	13.48	13.56	13.38	13.39	37,439,728	-0.02(-0.18%)
Jun 08, 2012	13.30	13.44	13.21	13.41	34,823,940	+0.12(+0.91%)
Jun 07, 2012	13.31	13.42	13.27	13.29	45,888,516	+0.02(+0.14%)
Jun 06, 2012	13.16	13.29	13.06	13.27	57,415,308	+0.19(+1.44%)
Jun 05, 2012	13.09	13.11	12.97	13.09	50,860,436	-0.01(-0.05%)
Jun 04, 2012	13.05	13.13	13.00	13.09	45,430,332	-0.02(-0.14%)
Jun 01, 2012	13.18	13.21	13.00	13.11	71,899,944	-0.14(-1.05%)
May 31, 2012	13.38	13.46	13.24	13.25	90,588,864	-0.10(-0.77%)
May 30, 2012	13.37	13.46	13.34	13.35	35,552,880	-0.08(-0.63%)
May 29, 2012	13.44	13.58	13.41	13.44	50,746,056	+0.03(+0.23%)
May 25, 2012	13.42	13.53	13.31	13.41	32,048,376	-0.01(-0.05%)
May 24, 2012	13.42	13.43	13.28	13.41	43,185,332	+0.03(+0.23%)
May 23, 2012	13.56	13.58	13.27	13.38	85,927,392	-0.17(-1.25%)
May 22, 2012	13.62	13.74	13.46	13.55	58,275,188	-0.10(-0.75%)
May 21, 2012	13.66	13.71	13.61	13.66	60,852,184	-0.02(-0.13%)
May 18, 2012	13.70	13.72	13.54	13.67	69,018,960	+0.01(+0.04%)
May 17, 2012	13.71	13.81	13.65	13.67	63,383,504	-0.05(-0.35%)
May 16, 2012	13.52	13.74	13.51	13.72	65,151,720	+0.21(+1.52%)
May 15, 2012	13.67	13.69	13.48	13.51	62,503,116	-0.17(-1.26%)
May 14, 2012	13.61	13.79	13.58	13.68	51,192,916	-0.04(-0.29%)
May 11, 2012	13.78	13.92	13.71	13.72	55,662,020	-0.11(-0.79%)
May 10, 2012	13.75	13.93	13.71	13.83	88,025,584	+0.23(+1.69%)
May 09, 2012	13.37	13.81	13.30	13.60	122,791,832	+0.14(+1.07%)
May 08, 2012	13.42	13.52	13.37	13.46	51,561,904	-0.02(-0.13%)
May 07, 2012	13.35	13.55	13.35	13.48	57,951,792	+0.04(+0.31%)
May 04, 2012	13.52	13.56	13.37	13.43	59,268,992	-0.13(-0.97%)
May 03, 2012	13.61	13.63	13.51	13.57	41,821,400	-0.04(-0.26%)
May 02, 2012	13.62	13.79	13.55	13.60	55,296,364	-0.07(-0.53%)

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.