Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.78	12.87	12.75	12.79	753,219	-0.26(-2.01%)
Jul 30, 2012	13.13	13.21	12.99	13.05	815,944	-0.08(-0.60%)
Jul 27, 2012	12.97	13.17	12.92	13.13	1,612,396	+0.42(+3.31%)
Jul 26, 2012	12.82	12.82	12.60	12.71	1,492,388	+0.41(+3.34%)
Jul 25, 2012	12.45	12.45	12.25	12.30	1,431,728	+0.51(+4.31%)
Jul 24, 2012	11.81	11.87	11.72	11.79	1,605,975	+0.02(+0.15%)
Jul 23, 2012	11.63	11.79	11.52	11.77	1,783,855	-0.25(-2.11%)
Jul 20, 2012	12.04	12.10	11.95	12.03	1,592,069	+0.59(+5.13%)
Jul 19, 2012	11.21	11.45	11.21	11.44	1,249,204	+0.67(+6.17%)
Jul 18, 2012	10.69	10.85	10.64	10.77	1,596,001	-0.33(-2.99%)
Jul 17, 2012	11.03	11.16	10.91	11.11	382,062	+0.21(+1.93%)
Jul 16, 2012	10.95	10.95	10.84	10.90	453,775	-0.17(-1.50%)
Jul 13, 2012	10.95	11.08	10.91	11.06	501,110	+0.14(+1.28%)
Jul 12, 2012	10.98	10.98	10.88	10.92	563,393	-0.39(-3.48%)
Jul 11, 2012	11.33	11.39	11.25	11.32	356,395	+0.03(+0.23%)
Jul 10, 2012	11.44	11.47	11.26	11.29	694,804	-0.14(-1.23%)
Jul 09, 2012	11.54	11.56	11.33	11.43	673,333	-0.29(-2.46%)
Jul 06, 2012	11.85	11.89	11.68	11.72	973,058	-0.23(-1.91%)
Jul 05, 2012	11.19	12.03	11.82	11.95	1,874,896	+0.76(+6.81%)
Jul 03, 2012	11.20	11.20	11.11	11.19	1,437,509	+0.17(+1.51%)
Jul 02, 2012	11.01	11.05	10.94	11.02	756,553	+0.03(+0.32%)
Jun 29, 2012	11.01	11.04	10.91	10.98	1,097,535	+0.25(+2.37%)
Jun 28, 2012	10.72	10.77	10.65	10.73	466,215	-0.12(-1.13%)
Jun 27, 2012	10.84	10.91	10.81	10.85	696,347	+0.04(+0.32%)
Jun 26, 2012	10.84	10.91	10.77	10.82	746,677	+0.08(+0.73%)
Jun 25, 2012	10.78	10.79	10.68	10.74	1,490,997	-0.29(-2.62%)
Jun 22, 2012	10.98	11.03	10.86	11.03	1,497,138	+0.11(+0.96%)
Jun 21, 2012	11.35	11.40	10.91	10.92	4,779,246	-0.76(-6.52%)
Jun 20, 2012	11.84	11.84	11.59	11.68	2,005,793	-0.60(-4.85%)
Jun 19, 2012	12.08	12.38	12.08	12.28	997,082	-0.06(-0.50%)
Jun 18, 2012	12.19	12.38	12.19	12.34	793,133	+0.13(+1.08%)
Jun 15, 2012	12.35	12.37	12.18	12.21	2,208,088	-0.04(-0.29%)
Jun 14, 2012	12.21	12.32	12.10	12.24	615,426	-0.10(-0.78%)
Jun 13, 2012	12.35	12.47	12.31	12.34	1,090,438	+0.12(+1.00%)
Jun 12, 2012	12.22	12.27	12.07	12.22	1,161,434	-0.02(-0.14%)
Jun 11, 2012	12.38	12.52	12.24	12.24	1,339,169	+0.38(+3.17%)
Jun 08, 2012	11.81	11.87	11.68	11.86	672,355	-0.06(-0.51%)
Jun 07, 2012	11.96	12.02	11.86	11.92	1,918,607	+0.17(+1.41%)
Jun 06, 2012	11.64	11.78	11.49	11.75	933,823	+0.22(+1.90%)
Jun 05, 2012	11.40	11.56	11.40	11.54	1,279,489	+0.05(+0.46%)
Jun 04, 2012	11.47	11.53	11.38	11.48	1,350,317	-0.34(-2.89%)
Jun 01, 2012	11.89	11.96	11.82	11.82	686,998	-0.20(-1.67%)
May 31, 2012	12.10	12.11	11.98	12.03	1,093,162	-0.18(-1.44%)
May 30, 2012	12.25	12.27	12.13	12.20	769,807	-0.43(-3.40%)
May 29, 2012	12.45	12.64	12.43	12.63	1,070,898	+0.32(+2.62%)
May 25, 2012	12.65	12.39	12.25	12.31	1,484,958	-0.34(-2.67%)
May 24, 2012	12.82	12.82	12.57	12.65	1,105,464	-0.28(-2.14%)
May 23, 2012	12.86	12.92	12.72	12.92	1,048,760	+0.05(+0.40%)
May 22, 2012	13.01	13.03	12.81	12.87	1,464,218	-0.29(-2.24%)
May 21, 2012	13.09	13.16	12.97	13.16	1,707,654	+0.24(+1.88%)
May 18, 2012	12.87	13.01	12.87	12.92	1,033,710	+0.16(+1.29%)
May 17, 2012	13.06	13.09	12.73	12.76	2,178,406	-0.63(-4.72%)
May 16, 2012	13.22	13.49	13.11	13.39	3,377,902	-0.48(-3.49%)
May 15, 2012	13.91	14.00	13.86	13.87	576,771	-0.14(-0.99%)
May 14, 2012	14.06	14.08	13.99	14.01	657,592	-0.12(-0.86%)
May 11, 2012	14.32	14.32	14.10	14.13	1,631,684	-0.43(-2.97%)
May 10, 2012	14.58	14.60	14.48	14.57	1,001,356	+0.07(+0.48%)
May 09, 2012	14.41	14.58	14.37	14.50	1,326,772	-0.31(-2.10%)
May 08, 2012	14.92	14.96	14.72	14.81	776,537	-0.23(-1.55%)
May 07, 2012	14.97	15.08	14.97	15.04	719,423	-0.19(-1.25%)
May 04, 2012	15.19	15.35	15.14	15.23	1,244,242	+0.05(+0.34%)
May 03, 2012	15.29	15.29	15.10	15.18	929,641	+0.12(+0.80%)
May 02, 2012	15.03	15.09	14.93	15.06	797,492	-0.21(-1.36%)

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.