Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	11.76	11.86	11.72	11.84	6,542,860	+0.09(+0.74%)
Jul 30, 2012	11.86	11.86	11.73	11.76	4,718,024	-0.13(-1.13%)
Jul 27, 2012	11.64	11.92	11.59	11.89	7,772,581	+0.30(+2.59%)
Jul 26, 2012	11.70	11.75	11.54	11.59	4,005,873	+0.01(+0.07%)
Jul 25, 2012	11.72	11.76	11.54	11.58	5,550,129	-0.08(-0.71%)
Jul 24, 2012	11.78	11.83	11.60	11.67	8,769,032	-0.11(-0.97%)
Jul 23, 2012	11.80	12.05	11.73	11.78	6,746,378	-0.13(-1.06%)
Jul 20, 2012	12.02	12.05	11.86	11.91	5,830,747	-0.21(-1.76%)
Jul 19, 2012	12.39	12.39	12.09	12.12	6,678,709	-0.24(-1.98%)
Jul 18, 2012	12.19	12.40	12.15	12.36	19,663,320	+0.17(+1.42%)
Jul 17, 2012	12.41	12.41	12.01	12.19	10,694,238	-0.14(-1.15%)
Jul 16, 2012	12.65	12.66	12.32	12.33	9,193,950	-0.41(-3.22%)
Jul 13, 2012	12.82	12.97	12.71	12.74	7,500,308	-0.09(-0.68%)
Jul 12, 2012	13.30	13.30	12.80	12.83	10,230,684	-0.63(-4.69%)
Jul 11, 2012	13.45	13.55	13.38	13.46	6,349,161	-0.01(-0.06%)
Jul 10, 2012	13.25	13.47	13.23	13.47	10,041,604	-0.02(-0.12%)
Jul 09, 2012	13.67	13.83	13.48	13.48	8,567,184	-0.39(-2.84%)
Jul 06, 2012	13.97	14.05	13.82	13.88	7,529,192	-0.15(-1.07%)
Jul 05, 2012	14.53	14.53	14.01	14.03	8,617,776	-0.52(-3.58%)
Jul 03, 2012	14.65	14.67	14.52	14.55	4,249,987	-0.09(-0.65%)
Jul 02, 2012	14.90	14.90	14.57	14.64	4,440,341	-0.21(-1.43%)
Jun 29, 2012	15.20	15.20	14.62	14.86	4,291,981	+0.36(+2.50%)
Jun 28, 2012	14.51	14.57	14.27	14.49	5,724,345	-0.09(-0.65%)
Jun 27, 2012	14.72	14.84	14.47	14.59	5,754,462	-0.07(-0.48%)
Jun 26, 2012	14.67	14.73	14.46	14.66	3,974,588	+0.00(+0.00%)
Jun 25, 2012	14.80	14.84	14.57	14.66	3,384,927	-0.28(-1.85%)
Jun 22, 2012	14.94	15.05	14.90	14.94	4,682,672	+0.05(+0.32%)
Jun 21, 2012	15.39	15.43	14.87	14.89	3,798,354	-0.43(-2.78%)
Jun 20, 2012	15.10	15.35	15.10	15.32	4,394,228	+0.19(+1.25%)
Jun 19, 2012	15.02	15.16	14.95	15.13	4,600,603	+0.10(+0.68%)
Jun 18, 2012	14.72	15.02	14.60	15.02	3,621,614	+0.22(+1.49%)
Jun 15, 2012	14.79	14.83	14.67	14.80	4,668,949	+0.02(+0.16%)
Jun 14, 2012	14.79	14.89	14.61	14.78	3,647,755	-0.03(-0.21%)
Jun 13, 2012	14.92	15.01	14.77	14.81	3,361,204	-0.11(-0.74%)
Jun 12, 2012	14.83	15.03	14.81	14.92	3,830,445	+0.06(+0.37%)
Jun 11, 2012	15.10	15.14	14.84	14.87	3,669,020	-0.17(-1.10%)
Jun 08, 2012	14.89	15.03	14.87	15.03	3,747,481	+0.13(+0.90%)
Jun 07, 2012	15.01	15.09	14.86	14.90	5,143,327	+0.02(+0.11%)
Jun 06, 2012	14.71	14.89	14.66	14.88	4,333,712	+0.23(+1.56%)
Jun 05, 2012	14.61	14.71	14.56	14.65	3,048,766	-0.02(-0.11%)
Jun 04, 2012	14.73	14.79	14.56	14.67	3,622,818	-0.07(-0.48%)
Jun 01, 2012	15.11	15.36	14.74	14.74	4,470,699	-0.54(-3.56%)
May 31, 2012	15.22	15.39	15.21	15.28	6,629,883	+0.06(+0.41%)
May 30, 2012	15.22	15.30	15.17	15.22	4,499,304	-0.10(-0.67%)
May 29, 2012	15.26	15.34	15.11	15.32	3,698,609	+0.11(+0.72%)
May 25, 2012	15.04	15.27	14.99	15.21	4,310,123	+0.22(+1.47%)
May 24, 2012	15.12	15.16	14.94	14.99	6,374,602	-0.08(-0.52%)
May 23, 2012	15.17	15.20	14.93	15.07	4,858,451	-0.18(-1.19%)
May 22, 2012	15.06	15.26	15.03	15.25	6,232,901	+0.20(+1.31%)
May 21, 2012	15.12	15.22	14.99	15.06	4,692,547	+0.00(+0.00%)
May 18, 2012	15.20	15.26	14.98	15.06	5,507,969	-0.07(-0.47%)
May 17, 2012	15.31	15.39	15.13	15.13	4,335,214	-0.21(-1.39%)
May 16, 2012	15.20	15.42	15.18	15.34	4,160,346	+0.16(+1.04%)
May 15, 2012	15.20	15.37	15.17	15.18	4,954,076	-0.10(-0.67%)
May 14, 2012	15.32	15.38	15.20	15.28	4,103,970	-0.13(-0.87%)
May 11, 2012	15.35	15.57	15.32	15.42	4,494,070	+0.03(+0.20%)
May 10, 2012	15.42	15.51	15.34	15.39	5,004,030	+0.03(+0.21%)
May 09, 2012	15.07	15.50	15.05	15.35	8,921,979	+0.20(+1.35%)
May 08, 2012	14.65	15.16	14.61	15.15	10,956,348	+0.48(+3.27%)
May 07, 2012	13.94	14.80	13.89	14.67	10,370,662	+0.46(+3.27%)
May 04, 2012	14.32	14.52	14.17	14.20	5,566,974	-0.16(-1.10%)
May 03, 2012	14.40	14.45	14.29	14.36	4,682,878	-0.07(-0.49%)
May 02, 2012	14.37	14.50	14.32	14.43	3,227,997	-0.02(-0.11%)

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.