Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.53	13.57	13.44	13.49	1,278,131	-0.06(-0.44%)
Jul 30, 2012	13.58	13.65	13.53	13.55	604,982	-0.03(-0.22%)
Jul 27, 2012	13.56	13.66	13.52	13.58	587,264	+0.03(+0.25%)
Jul 26, 2012	13.63	13.70	13.48	13.55	842,919	+0.01(+0.04%)
Jul 25, 2012	13.54	13.59	13.41	13.54	861,090	+0.08(+0.60%)
Jul 24, 2012	13.58	13.61	13.42	13.46	1,107,843	-0.08(-0.55%)
Jul 23, 2012	13.48	13.58	13.47	13.54	1,738,655	-0.03(-0.19%)
Jul 20, 2012	13.56	13.67	13.53	13.56	2,734,172	-0.01(-0.10%)
Jul 19, 2012	13.72	13.74	13.51	13.58	1,633,364	-0.12(-0.85%)
Jul 18, 2012	13.57	13.73	13.41	13.69	3,151,405	+0.07(+0.54%)
Jul 17, 2012	13.31	13.71	13.16	13.62	2,588,734	+0.42(+3.20%)
Jul 16, 2012	13.12	13.31	13.11	13.20	1,957,271	+0.03(+0.24%)
Jul 13, 2012	12.97	13.17	12.93	13.17	1,572,403	+0.25(+1.90%)
Jul 12, 2012	12.78	12.98	12.73	12.92	2,777,884	+0.11(+0.88%)
Jul 11, 2012	12.90	12.90	12.76	12.81	2,005,402	-0.06(-0.50%)
Jul 10, 2012	13.09	13.09	12.85	12.87	1,097,061	-0.18(-1.37%)
Jul 09, 2012	13.07	13.08	12.99	13.05	779,309	+0.00(+0.01%)
Jul 06, 2012	13.04	13.10	12.97	13.05	891,466	-0.04(-0.33%)
Jul 05, 2012	13.20	13.28	13.04	13.09	905,197	-0.11(-0.81%)
Jul 03, 2012	13.10	13.20	13.04	13.20	594,609	+0.13(+0.98%)
Jul 02, 2012	12.95	13.08	12.90	13.07	1,650,948	+0.13(+1.01%)
Jun 29, 2012	12.73	12.94	12.73	12.94	1,979,658	+0.41(+3.25%)
Jun 28, 2012	12.28	12.55	12.27	12.53	1,582,898	+0.12(+1.00%)
Jun 27, 2012	12.40	12.49	12.34	12.41	1,526,340	+0.05(+0.44%)
Jun 26, 2012	12.35	12.46	12.34	12.35	2,022,380	+0.00(+0.00%)
Jun 25, 2012	12.29	12.43	12.25	12.35	3,159,852	+0.04(+0.33%)
Jun 22, 2012	12.58	12.58	12.31	12.31	18,775,988	-0.18(-1.48%)
Jun 21, 2012	12.75	12.76	12.46	12.50	2,908,626	-0.26(-2.07%)
Jun 20, 2012	12.83	12.84	12.65	12.76	2,352,572	-0.04(-0.31%)
Jun 19, 2012	12.81	12.91	12.76	12.80	2,024,441	-0.01(-0.06%)
Jun 18, 2012	12.76	13.03	12.73	12.81	2,670,218	-0.02(-0.13%)
Jun 15, 2012	12.85	12.91	12.79	12.83	2,106,663	+0.02(+0.16%)
Jun 14, 2012	12.63	12.87	12.63	12.81	2,043,092	+0.16(+1.24%)
Jun 13, 2012	12.56	12.76	12.43	12.65	1,458,589	-0.00(-0.02%)
Jun 12, 2012	12.62	12.69	12.49	12.65	1,052,883	+0.09(+0.68%)
Jun 11, 2012	12.82	12.84	12.55	12.57	1,690,988	-0.19(-1.46%)
Jun 08, 2012	12.60	12.76	12.58	12.75	1,160,178	+0.13(+1.03%)
Jun 07, 2012	12.75	12.82	12.61	12.62	1,897,159	-0.01(-0.04%)
Jun 06, 2012	12.62	12.89	12.54	12.63	2,341,830	+0.22(+1.74%)
Jun 05, 2012	12.11	12.43	12.11	12.41	1,646,936	+0.22(+1.79%)
Jun 04, 2012	12.09	12.24	12.03	12.19	2,110,843	+0.15(+1.22%)
Jun 01, 2012	12.08	12.16	11.92	12.05	2,432,197	-0.23(-1.87%)
May 31, 2012	12.19	12.37	12.11	12.27	1,576,900	+0.06(+0.52%)
May 30, 2012	12.38	12.41	12.21	12.21	1,000,242	-0.26(-2.06%)
May 29, 2012	12.46	12.54	12.35	12.47	691,357	+0.07(+0.54%)
May 25, 2012	12.52	12.54	12.32	12.40	738,740	-0.09(-0.72%)
May 24, 2012	12.43	12.49	12.29	12.49	984,166	+0.11(+0.87%)
May 23, 2012	12.29	12.40	12.18	12.38	1,286,376	-0.02(-0.15%)
May 22, 2012	12.39	12.57	12.34	12.40	1,501,395	+0.04(+0.30%)
May 21, 2012	12.23	12.49	12.16	12.36	1,489,420	+0.18(+1.50%)
May 18, 2012	12.22	12.34	12.13	12.18	1,194,276	-0.06(-0.47%)
May 17, 2012	12.48	12.55	12.21	12.24	1,920,558	-0.27(-2.13%)
May 16, 2012	12.85	12.93	12.48	12.51	1,886,144	-0.29(-2.30%)
May 15, 2012	12.81	12.94	12.75	12.80	1,620,447	+0.05(+0.42%)
May 14, 2012	12.77	12.91	12.74	12.75	1,011,772	-0.16(-1.24%)
May 11, 2012	12.79	12.96	12.79	12.91	1,102,686	+0.03(+0.22%)
May 10, 2012	13.07	13.08	12.81	12.88	1,113,782	-0.10(-0.79%)
May 09, 2012	12.95	13.10	12.82	12.98	1,222,370	-0.06(-0.47%)
May 08, 2012	13.03	13.10	12.98	13.04	1,343,906	-0.07(-0.50%)
May 07, 2012	12.95	13.19	12.90	13.11	1,009,207	+0.10(+0.74%)
May 04, 2012	13.08	13.19	12.97	13.01	1,319,830	-0.15(-1.16%)
May 03, 2012	13.20	13.22	13.12	13.16	2,095,712	-0.01(-0.09%)
May 02, 2012	13.07	13.18	12.95	13.17	1,110,981	+0.06(+0.46%)

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.