Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.49	14.83	14.48	14.56	91,299,848	+0.20(+1.39%)
Jul 30, 2012	14.40	14.44	14.28	14.36	49,008,944	-0.07(-0.48%)
Jul 27, 2012	14.34	14.50	14.24	14.43	57,048,948	+0.21(+1.45%)
Jul 26, 2012	14.26	14.35	14.19	14.23	42,103,684	+0.09(+0.66%)
Jul 25, 2012	14.17	14.24	13.99	14.13	47,376,616	-0.03(-0.19%)
Jul 24, 2012	14.18	14.25	13.98	14.16	60,464,664	-0.14(-0.95%)
Jul 23, 2012	14.22	14.34	14.16	14.30	172,946,592	-0.06(-0.42%)
Jul 20, 2012	14.35	14.46	14.32	14.36	185,362,864	-0.06(-0.40%)
Jul 19, 2012	14.30	14.44	14.21	14.42	176,989,568	+0.08(+0.53%)
Jul 18, 2012	14.25	14.40	14.22	14.34	57,601,272	+0.03(+0.21%)
Jul 17, 2012	14.02	14.38	13.99	14.31	67,848,984	+0.30(+2.12%)
Jul 16, 2012	13.76	14.04	13.76	14.01	48,343,156	+0.19(+1.40%)
Jul 13, 2012	13.76	13.87	13.75	13.82	46,477,272	+0.08(+0.62%)
Jul 12, 2012	13.52	13.80	13.42	13.73	71,358,720	+0.20(+1.48%)
Jul 11, 2012	13.56	13.57	13.33	13.53	42,918,728	-0.06(-0.45%)
Jul 10, 2012	13.76	13.79	13.56	13.59	40,795,828	-0.13(-0.93%)
Jul 09, 2012	13.66	13.74	13.60	13.72	37,300,576	+0.07(+0.49%)
Jul 06, 2012	13.67	13.69	13.55	13.66	31,337,902	-0.08(-0.57%)
Jul 05, 2012	13.82	13.87	13.67	13.73	40,538,732	-0.12(-0.87%)
Jul 03, 2012	13.90	13.93	13.79	13.86	25,784,198	-0.08(-0.54%)
Jul 02, 2012	13.84	13.99	13.84	13.93	38,272,340	-0.00(-0.02%)
Jun 29, 2012	13.83	13.93	13.76	13.93	53,663,000	+0.28(+2.09%)
Jun 28, 2012	13.71	13.75	13.49	13.65	37,993,096	-0.05(-0.35%)
Jun 27, 2012	13.59	13.76	13.59	13.70	34,345,312	+0.11(+0.78%)
Jun 26, 2012	13.65	13.70	13.58	13.59	39,056,268	-0.02(-0.16%)
Jun 25, 2012	13.36	13.67	13.36	13.61	44,980,180	-0.15(-1.12%)
Jun 22, 2012	13.73	13.84	13.70	13.77	42,443,708	+0.08(+0.55%)
Jun 21, 2012	13.79	13.90	13.67	13.69	41,953,012	-0.04(-0.31%)
Jun 20, 2012	13.79	13.81	13.65	13.73	35,938,180	-0.02(-0.18%)
Jun 19, 2012	13.70	13.82	13.72	13.76	36,991,280	+0.05(+0.40%)
Jun 18, 2012	13.67	13.76	13.65	13.70	38,109,720	+0.01(+0.04%)
Jun 15, 2012	13.82	13.85	13.66	13.70	64,897,624	+0.03(+0.22%)
Jun 14, 2012	13.42	13.78	13.42	13.67	50,860,368	+0.22(+1.67%)
Jun 13, 2012	13.43	13.62	13.38	13.44	39,186,308	+0.00(+0.00%)
Jun 12, 2012	13.42	13.46	13.29	13.44	40,658,604	+0.05(+0.41%)
Jun 11, 2012	13.48	13.56	13.38	13.39	37,443,604	-0.02(-0.18%)
Jun 08, 2012	13.30	13.44	13.21	13.41	34,827,544	+0.12(+0.91%)
Jun 07, 2012	13.30	13.42	13.27	13.29	45,893,268	+0.02(+0.14%)
Jun 06, 2012	13.16	13.29	13.06	13.27	57,421,252	+0.19(+1.44%)
Jun 05, 2012	13.09	13.11	12.96	13.09	50,865,700	-0.01(-0.05%)
Jun 04, 2012	13.05	13.13	12.99	13.09	45,435,032	-0.02(-0.14%)
Jun 01, 2012	13.18	13.21	12.99	13.11	71,907,392	-0.14(-1.05%)
May 31, 2012	13.38	13.46	13.24	13.25	90,598,240	-0.10(-0.77%)
May 30, 2012	13.37	13.46	13.33	13.35	35,556,560	-0.08(-0.63%)
May 29, 2012	13.44	13.58	13.41	13.44	50,751,308	+0.03(+0.23%)
May 25, 2012	13.42	13.53	13.30	13.41	32,051,694	-0.01(-0.05%)
May 24, 2012	13.42	13.43	13.28	13.41	43,189,804	+0.03(+0.23%)
May 23, 2012	13.56	13.58	13.27	13.38	85,936,288	-0.17(-1.25%)
May 22, 2012	13.62	13.74	13.46	13.55	58,281,220	-0.10(-0.75%)
May 21, 2012	13.66	13.71	13.61	13.66	60,858,484	-0.02(-0.13%)
May 18, 2012	13.70	13.72	13.53	13.67	69,026,104	+0.01(+0.04%)
May 17, 2012	13.70	13.81	13.65	13.67	63,390,064	-0.05(-0.35%)
May 16, 2012	13.52	13.74	13.51	13.72	65,158,464	+0.21(+1.52%)
May 15, 2012	13.67	13.69	13.48	13.51	62,509,588	-0.17(-1.26%)
May 14, 2012	13.61	13.79	13.58	13.68	51,198,212	-0.04(-0.29%)
May 11, 2012	13.78	13.92	13.71	13.72	55,667,780	-0.11(-0.79%)
May 10, 2012	13.75	13.93	13.70	13.83	88,034,696	+0.23(+1.69%)
May 09, 2012	13.37	13.81	13.30	13.60	122,804,544	+0.14(+1.07%)
May 08, 2012	13.42	13.52	13.37	13.46	51,567,248	-0.02(-0.13%)
May 07, 2012	13.35	13.55	13.35	13.47	57,957,796	+0.04(+0.31%)
May 04, 2012	13.52	13.55	13.37	13.43	59,275,132	-0.13(-0.97%)
May 03, 2012	13.61	13.62	13.51	13.56	41,825,732	-0.04(-0.26%)
May 02, 2012	13.62	13.79	13.55	13.60	55,302,092	-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.