Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.76	13.90	13.48	13.73	12,868,219	-0.02(-0.11%)
Jul 30, 2012	13.86	14.09	13.56	13.75	13,448,400	-0.19(-1.35%)
Jul 27, 2012	13.31	14.08	13.15	13.94	20,491,330	+0.75(+5.70%)
Jul 26, 2012	13.04	13.30	12.82	13.18	17,142,678	+0.26(+2.00%)
Jul 25, 2012	12.57	13.32	12.48	12.93	27,352,026	+1.32(+11.37%)
Jul 24, 2012	11.82	11.89	11.40	11.61	18,920,730	-0.32(-2.66%)
Jul 23, 2012	11.96	11.99	11.50	11.92	7,328,391	-0.34(-2.75%)
Jul 20, 2012	12.31	12.49	12.15	12.26	12,661,122	-0.15(-1.20%)
Jul 19, 2012	11.99	12.42	11.99	12.41	14,167,936	+0.49(+4.14%)
Jul 18, 2012	11.16	12.06	11.16	11.91	13,062,477	+0.74(+6.59%)
Jul 17, 2012	11.22	11.26	10.97	11.18	7,620,641	-0.02(-0.14%)
Jul 16, 2012	11.32	11.40	11.12	11.19	8,879,735	-0.16(-1.45%)
Jul 13, 2012	11.41	11.52	11.31	11.36	6,792,079	-0.01(-0.07%)
Jul 12, 2012	11.38	11.47	11.10	11.37	11,786,811	-0.13(-1.16%)
Jul 11, 2012	11.59	11.75	11.37	11.50	8,978,336	-0.13(-1.08%)
Jul 10, 2012	12.01	12.21	11.56	11.63	8,394,846	-0.28(-2.37%)
Jul 09, 2012	12.15	12.15	11.81	11.91	6,313,613	-0.30(-2.44%)
Jul 06, 2012	12.43	12.45	12.07	12.20	5,899,811	-0.43(-3.41%)
Jul 05, 2012	12.57	12.80	12.46	12.64	4,883,460	-0.01(-0.06%)
Jul 03, 2012	12.43	12.71	12.40	12.64	2,366,164	+0.23(+1.83%)
Jul 02, 2012	12.72	12.73	12.34	12.42	5,540,448	-0.36(-2.82%)
Jun 29, 2012	12.34	12.78	12.33	12.78	8,611,802	+0.61(+5.02%)
Jun 28, 2012	12.09	12.28	11.99	12.17	8,731,890	-0.04(-0.32%)
Jun 27, 2012	12.08	12.28	12.02	12.20	6,455,854	+0.10(+0.84%)
Jun 26, 2012	12.20	12.30	12.02	12.10	7,870,577	-0.11(-0.90%)
Jun 25, 2012	12.38	12.38	12.08	12.21	5,960,906	-0.35(-2.81%)
Jun 22, 2012	12.50	12.65	12.39	12.57	18,195,924	+0.13(+1.01%)
Jun 21, 2012	13.01	13.08	12.39	12.44	11,919,033	-0.67(-5.08%)
Jun 20, 2012	12.93	13.19	12.86	13.11	8,427,143	+0.21(+1.64%)
Jun 19, 2012	12.88	13.08	12.82	12.89	11,941,360	+0.09(+0.67%)
Jun 18, 2012	12.78	12.89	12.69	12.81	9,823,550	-0.06(-0.49%)
Jun 15, 2012	12.67	12.88	12.60	12.87	12,068,348	+0.18(+1.42%)
Jun 14, 2012	12.82	12.86	12.49	12.69	13,076,909	-0.13(-0.98%)
Jun 13, 2012	13.00	13.16	12.71	12.82	15,355,705	-0.20(-1.50%)
Jun 12, 2012	13.05	13.10	12.79	13.01	11,954,867	+0.16(+1.28%)
Jun 11, 2012	13.32	13.43	12.83	12.85	11,552,561	-0.38(-2.90%)
Jun 08, 2012	13.06	13.29	12.93	13.23	16,794,266	+0.25(+1.93%)
Jun 07, 2012	13.52	13.61	12.90	12.98	20,916,054	-0.71(-5.21%)
Jun 06, 2012	13.40	13.72	13.36	13.69	8,256,013	+0.38(+2.82%)
Jun 05, 2012	13.11	13.42	13.08	13.32	8,430,413	+0.23(+1.74%)
Jun 04, 2012	13.20	13.31	12.95	13.09	10,665,238	-0.09(-0.65%)
Jun 01, 2012	13.12	13.29	13.00	13.18	10,630,857	-0.30(-2.21%)
May 31, 2012	13.52	13.58	13.24	13.47	8,943,503	-0.05(-0.35%)
May 30, 2012	13.47	13.62	13.24	13.52	8,854,342	-0.12(-0.86%)
May 29, 2012	13.54	13.77	13.51	13.64	8,866,911	+0.20(+1.52%)
May 25, 2012	13.33	13.62	13.32	13.43	9,986,885	+0.12(+0.88%)
May 24, 2012	13.53	13.54	13.21	13.32	16,381,287	-0.18(-1.34%)
May 23, 2012	13.81	13.91	13.32	13.50	20,210,984	-0.60(-4.22%)
May 22, 2012	14.09	14.35	13.94	14.09	11,319,732	+0.01(+0.06%)
May 21, 2012	13.64	14.18	13.64	14.08	13,246,686	+0.35(+2.57%)
May 18, 2012	13.58	14.07	13.53	13.73	18,231,486	+0.42(+3.12%)
May 17, 2012	13.58	13.68	13.29	13.32	10,384,238	-0.22(-1.62%)
May 16, 2012	13.90	14.11	13.52	13.54	7,174,214	-0.31(-2.21%)
May 15, 2012	14.18	14.59	13.79	13.84	13,602,811	+0.08(+0.57%)
May 14, 2012	13.88	13.92	13.71	13.76	6,564,510	-0.30(-2.12%)
May 11, 2012	14.06	14.36	13.98	14.06	9,587,051	-0.09(-0.66%)
May 10, 2012	14.62	14.81	13.87	14.16	18,003,938	-0.74(-4.95%)
May 09, 2012	14.56	15.02	14.49	14.89	12,911,978	+0.06(+0.42%)
May 08, 2012	14.99	15.02	14.59	14.83	12,976,822	-0.25(-1.66%)
May 07, 2012	15.44	15.44	15.00	15.08	11,958,556	-0.36(-2.33%)
May 04, 2012	15.78	15.78	15.21	15.44	13,964,528	-0.49(-3.05%)
May 03, 2012	16.45	16.47	15.75	15.93	12,045,872	-0.53(-3.24%)
May 02, 2012	16.65	16.72	16.36	16.46	11,257,909	-0.35(-2.10%)

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.