Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	12.67	12.87	12.66	12.80	49,599,532	+0.13(+1.06%)
Jul 30, 2012	12.71	12.81	12.62	12.67	24,652,188	-0.03(-0.23%)
Jul 27, 2012	12.54	12.73	12.48	12.70	38,375,580	+0.27(+2.15%)
Jul 26, 2012	12.55	12.68	12.41	12.43	44,487,348	+0.10(+0.78%)
Jul 25, 2012	12.41	12.42	12.23	12.33	22,007,998	-0.02(-0.13%)
Jul 24, 2012	12.37	12.39	12.21	12.35	34,682,628	+0.01(+0.10%)
Jul 23, 2012	12.45	12.50	12.31	12.34	35,983,840	-0.32(-2.52%)
Jul 20, 2012	12.70	12.75	12.61	12.66	31,482,394	-0.08(-0.62%)
Jul 19, 2012	12.74	12.89	12.66	12.74	28,785,468	-0.00(-0.03%)
Jul 18, 2012	12.68	12.76	12.57	12.74	28,724,732	+0.02(+0.19%)
Jul 17, 2012	12.54	12.74	12.48	12.72	33,966,880	+0.20(+1.57%)
Jul 16, 2012	12.46	12.53	12.41	12.52	25,426,944	-0.02(-0.13%)
Jul 13, 2012	12.24	12.55	12.23	12.54	26,607,894	+0.30(+2.48%)
Jul 12, 2012	12.36	12.38	12.21	12.23	45,130,884	-0.25(-1.99%)
Jul 11, 2012	12.31	12.51	12.30	12.48	35,770,348	+0.15(+1.21%)
Jul 10, 2012	12.39	12.57	12.26	12.33	32,543,850	+0.03(+0.26%)
Jul 09, 2012	12.37	12.40	12.28	12.30	27,092,930	-0.04(-0.29%)
Jul 06, 2012	12.31	12.52	12.27	12.33	26,373,332	-0.04(-0.29%)
Jul 05, 2012	12.55	12.61	12.36	12.37	24,900,288	-0.23(-1.81%)
Jul 03, 2012	12.68	12.74	12.55	12.60	20,419,240	-0.09(-0.70%)
Jul 02, 2012	12.63	12.78	12.57	12.69	29,893,590	+0.11(+0.89%)
Jun 29, 2012	12.41	12.58	12.27	12.57	41,034,668	+0.43(+3.54%)
Jun 28, 2012	12.06	12.16	11.96	12.14	31,412,242	+0.00(+0.00%)
Jun 27, 2012	12.04	12.25	12.02	12.14	35,822,552	+0.18(+1.52%)
Jun 26, 2012	11.88	12.01	11.80	11.96	26,566,644	+0.10(+0.82%)
Jun 25, 2012	12.00	12.01	11.82	11.87	29,647,864	-0.20(-1.64%)
Jun 22, 2012	12.03	12.11	11.96	12.06	46,715,204	+0.06(+0.51%)
Jun 21, 2012	12.26	12.26	11.99	12.00	36,451,368	-0.20(-1.65%)
Jun 20, 2012	12.24	12.28	12.09	12.20	39,262,780	-0.05(-0.38%)
Jun 19, 2012	12.23	12.38	12.15	12.25	34,213,360	+0.06(+0.48%)
Jun 18, 2012	12.17	12.29	12.12	12.19	31,088,008	+0.03(+0.23%)
Jun 15, 2012	12.07	12.20	11.97	12.16	53,707,496	+0.15(+1.24%)
Jun 14, 2012	11.78	12.04	11.76	12.02	39,433,968	+0.29(+2.43%)
Jun 13, 2012	11.89	11.91	11.66	11.73	35,845,300	-0.18(-1.54%)
Jun 12, 2012	11.79	11.92	11.71	11.91	63,833,540	+0.20(+1.70%)
Jun 11, 2012	11.91	11.97	11.70	11.71	30,337,880	-0.13(-1.09%)
Jun 08, 2012	11.67	11.87	11.67	11.84	38,894,120	+0.10(+0.87%)
Jun 07, 2012	11.78	11.85	11.70	11.74	43,153,252	+0.10(+0.86%)
Jun 06, 2012	11.40	11.65	11.36	11.64	33,818,340	+0.28(+2.50%)
Jun 05, 2012	11.31	11.39	11.27	11.36	35,157,328	+0.03(+0.28%)
Jun 04, 2012	11.23	11.37	11.21	11.33	54,292,720	+0.13(+1.12%)
Jun 01, 2012	11.18	11.28	11.09	11.20	52,811,888	-0.11(-0.97%)
May 31, 2012	11.33	11.42	11.24	11.31	33,754,216	-0.02(-0.14%)
May 30, 2012	11.36	11.41	11.31	11.33	26,324,366	-0.11(-0.92%)
May 29, 2012	11.33	11.46	11.28	11.43	25,316,876	+0.14(+1.28%)
May 25, 2012	11.35	11.41	11.23	11.29	23,843,708	-0.03(-0.28%)
May 24, 2012	11.28	11.41	11.23	11.32	32,580,428	+0.05(+0.49%)
May 23, 2012	11.24	11.28	11.11	11.26	26,072,338	-0.07(-0.59%)
May 22, 2012	11.23	11.39	11.20	11.33	30,519,708	+0.10(+0.87%)
May 21, 2012	11.06	11.25	10.99	11.23	26,856,678	+0.17(+1.54%)
May 18, 2012	11.14	11.20	11.03	11.06	42,343,072	-0.03(-0.26%)
May 17, 2012	11.28	11.29	11.09	11.09	25,057,388	-0.20(-1.73%)
May 16, 2012	11.30	11.42	11.27	11.29	29,116,636	+0.00(+0.00%)
May 15, 2012	11.30	11.48	11.24	11.29	29,087,406	-0.02(-0.14%)
May 14, 2012	11.42	11.48	11.28	11.30	36,474,456	-0.19(-1.67%)
May 11, 2012	11.57	11.67	11.49	11.50	27,584,108	-0.10(-0.84%)
May 10, 2012	11.50	11.63	11.47	11.59	30,581,552	+0.18(+1.58%)
May 09, 2012	11.39	11.52	11.37	11.41	38,059,116	-0.09(-0.78%)
May 08, 2012	11.55	11.60	11.39	11.50	39,864,164	-0.09(-0.78%)
May 07, 2012	11.44	11.66	11.39	11.59	32,375,928	+0.07(+0.61%)
May 04, 2012	11.75	11.81	11.51	11.52	40,943,544	-0.36(-3.00%)
May 03, 2012	11.93	12.03	11.79	11.88	34,393,068	-0.02(-0.18%)
May 02, 2012	11.80	11.96	11.56	11.90	72,333,256	-0.07(-0.60%)

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.