Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	14.46	14.81	14.45	14.54	91,456,488	+0.20(+1.39%)
Jul 30, 2012	14.38	14.42	14.25	14.34	49,093,028	-0.07(-0.48%)
Jul 27, 2012	14.32	14.48	14.22	14.41	57,146,824	+0.21(+1.45%)
Jul 26, 2012	14.24	14.33	14.17	14.20	42,175,920	+0.09(+0.66%)
Jul 25, 2012	14.15	14.22	13.97	14.11	47,457,900	-0.03(-0.19%)
Jul 24, 2012	14.15	14.23	13.95	14.14	60,568,400	-0.14(-0.95%)
Jul 23, 2012	14.19	14.32	14.14	14.27	173,243,312	-0.06(-0.42%)
Jul 20, 2012	14.33	14.44	14.29	14.33	185,680,880	-0.06(-0.40%)
Jul 19, 2012	14.27	14.41	14.19	14.39	177,293,216	+0.08(+0.53%)
Jul 18, 2012	14.23	14.38	14.20	14.32	57,700,096	+0.03(+0.21%)
Jul 17, 2012	14.00	14.35	13.97	14.28	67,965,384	+0.30(+2.12%)
Jul 16, 2012	13.74	14.02	13.73	13.99	48,426,100	+0.19(+1.40%)
Jul 13, 2012	13.73	13.85	13.73	13.79	46,557,008	+0.08(+0.62%)
Jul 12, 2012	13.49	13.78	13.40	13.71	71,481,152	+0.20(+1.48%)
Jul 11, 2012	13.54	13.55	13.31	13.51	42,992,364	-0.06(-0.45%)
Jul 10, 2012	13.74	13.77	13.54	13.57	40,865,820	-0.13(-0.93%)
Jul 09, 2012	13.64	13.72	13.58	13.70	37,364,572	+0.07(+0.49%)
Jul 06, 2012	13.65	13.67	13.53	13.63	31,391,666	-0.08(-0.57%)
Jul 05, 2012	13.79	13.84	13.65	13.71	40,608,284	-0.12(-0.87%)
Jul 03, 2012	13.87	13.91	13.76	13.83	25,828,436	-0.08(-0.54%)
Jul 02, 2012	13.82	13.96	13.82	13.91	38,338,004	-0.00(-0.02%)
Jun 29, 2012	13.81	13.91	13.73	13.91	53,755,068	+0.28(+2.09%)
Jun 28, 2012	13.69	13.73	13.46	13.63	38,058,280	-0.05(-0.35%)
Jun 27, 2012	13.57	13.73	13.57	13.67	34,404,240	+0.11(+0.78%)
Jun 26, 2012	13.63	13.67	13.55	13.57	39,123,276	-0.02(-0.16%)
Jun 25, 2012	13.34	13.64	13.34	13.59	45,057,352	-0.15(-1.12%)
Jun 22, 2012	13.70	13.82	13.67	13.74	42,516,528	+0.08(+0.55%)
Jun 21, 2012	13.76	13.87	13.65	13.67	42,024,988	-0.04(-0.31%)
Jun 20, 2012	13.76	13.78	13.63	13.71	35,999,840	-0.02(-0.18%)
Jun 19, 2012	13.68	13.80	13.69	13.73	37,054,744	+0.05(+0.40%)
Jun 18, 2012	13.65	13.74	13.62	13.68	38,175,104	+0.01(+0.04%)
Jun 15, 2012	13.80	13.83	13.64	13.67	65,008,968	+0.03(+0.22%)
Jun 14, 2012	13.40	13.75	13.40	13.64	50,947,628	+0.22(+1.67%)
Jun 13, 2012	13.41	13.60	13.36	13.42	39,253,536	+0.00(+0.00%)
Jun 12, 2012	13.40	13.43	13.26	13.42	40,728,360	+0.05(+0.41%)
Jun 11, 2012	13.46	13.54	13.36	13.37	37,507,844	-0.02(-0.18%)
Jun 08, 2012	13.27	13.41	13.18	13.39	34,887,296	+0.12(+0.91%)
Jun 07, 2012	13.28	13.40	13.24	13.27	45,972,004	+0.02(+0.14%)
Jun 06, 2012	13.14	13.26	13.03	13.25	57,519,768	+0.19(+1.43%)
Jun 05, 2012	13.07	13.09	12.94	13.06	50,952,968	-0.01(-0.05%)
Jun 04, 2012	13.03	13.11	12.97	13.07	45,512,984	-0.02(-0.14%)
Jun 01, 2012	13.16	13.18	12.97	13.09	72,030,760	-0.14(-1.05%)
May 31, 2012	13.36	13.44	13.21	13.23	90,753,680	-0.10(-0.77%)
May 30, 2012	13.35	13.44	13.31	13.33	35,617,560	-0.08(-0.63%)
May 29, 2012	13.41	13.56	13.38	13.41	50,838,380	+0.03(+0.23%)
May 25, 2012	13.40	13.50	13.28	13.38	32,106,684	-0.01(-0.04%)
May 24, 2012	13.40	13.41	13.26	13.39	43,263,904	+0.03(+0.23%)
May 23, 2012	13.54	13.56	13.25	13.36	86,083,720	-0.17(-1.25%)
May 22, 2012	13.60	13.72	13.44	13.53	58,381,212	-0.10(-0.75%)
May 21, 2012	13.64	13.69	13.59	13.63	60,962,896	-0.02(-0.13%)
May 18, 2012	13.67	13.69	13.51	13.65	69,144,528	+0.01(+0.04%)
May 17, 2012	13.68	13.79	13.63	13.64	63,498,820	-0.05(-0.35%)
May 16, 2012	13.50	13.72	13.49	13.69	65,270,252	+0.21(+1.52%)
May 15, 2012	13.64	13.67	13.46	13.49	62,616,832	-0.17(-1.26%)
May 14, 2012	13.58	13.77	13.56	13.66	51,286,052	-0.04(-0.29%)
May 11, 2012	13.75	13.89	13.69	13.70	55,763,288	-0.11(-0.79%)
May 10, 2012	13.73	13.90	13.68	13.81	88,185,736	+0.23(+1.69%)
May 09, 2012	13.35	13.78	13.27	13.58	123,015,232	+0.15(+1.13%)
May 08, 2012	13.39	13.49	13.34	13.43	51,681,944	-0.02(-0.13%)
May 07, 2012	13.32	13.52	13.32	13.44	58,086,708	+0.04(+0.31%)
May 04, 2012	13.49	13.52	13.34	13.40	59,406,976	-0.13(-0.97%)
May 03, 2012	13.58	13.59	13.48	13.53	41,918,760	-0.04(-0.26%)
May 02, 2012	13.59	13.76	13.52	13.57	55,425,100	-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.