Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	13.96	14.14	13.71	13.86	1,910,410	-0.13(-0.90%)
Jul 30, 2012	13.79	14.07	13.76	13.98	1,500,649	+0.21(+1.53%)
Jul 27, 2012	13.27	13.84	13.22	13.77	1,469,801	+0.60(+4.53%)
Jul 26, 2012	13.11	13.23	12.87	13.18	1,139,705	+0.37(+2.89%)
Jul 25, 2012	12.93	13.15	12.71	12.81	1,349,906	-0.08(-0.59%)
Jul 24, 2012	13.12	13.14	12.75	12.88	1,383,579	-0.21(-1.60%)
Jul 23, 2012	13.17	13.23	13.00	13.09	1,431,288	-0.37(-2.75%)
Jul 20, 2012	13.66	13.71	13.39	13.46	1,311,457	-0.34(-2.50%)
Jul 19, 2012	13.84	13.92	13.68	13.81	1,049,217	+0.03(+0.18%)
Jul 18, 2012	13.76	13.87	13.66	13.78	1,321,715	-0.02(-0.12%)
Jul 17, 2012	13.46	13.90	13.24	13.80	2,324,693	+0.40(+3.01%)
Jul 16, 2012	13.31	13.45	13.19	13.39	1,134,078	+0.05(+0.38%)
Jul 13, 2012	13.28	13.45	13.12	13.34	2,377,179	+0.09(+0.70%)
Jul 12, 2012	13.13	13.41	12.89	13.25	2,194,809	+0.04(+0.32%)
Jul 11, 2012	13.62	13.70	13.08	13.21	2,063,106	-0.37(-2.72%)
Jul 10, 2012	13.77	13.91	13.49	13.58	1,270,006	-0.09(-0.67%)
Jul 09, 2012	13.90	13.96	13.64	13.67	2,054,105	-0.29(-2.10%)
Jul 06, 2012	14.17	14.28	13.87	13.96	1,435,363	-0.39(-2.69%)
Jul 05, 2012	14.40	14.53	14.18	14.35	1,587,680	-0.04(-0.29%)
Jul 03, 2012	13.99	14.52	13.86	14.39	1,545,261	+0.38(+2.69%)
Jul 02, 2012	13.77	14.02	13.68	14.01	1,861,367	+0.24(+1.76%)
Jun 29, 2012	13.47	13.81	13.34	13.77	1,866,602	+0.60(+4.58%)
Jun 28, 2012	13.06	13.33	12.90	13.17	1,270,489	-0.03(-0.25%)
Jun 27, 2012	13.22	13.48	13.06	13.20	1,710,321	-0.03(-0.19%)
Jun 26, 2012	13.03	13.38	12.82	13.23	1,625,355	+0.24(+1.87%)
Jun 25, 2012	13.16	13.35	12.93	12.98	1,932,706	-0.36(-2.70%)
Jun 22, 2012	13.53	13.57	13.13	13.34	4,813,324	-0.14(-1.06%)
Jun 21, 2012	13.62	13.72	13.26	13.49	4,112,489	-0.35(-2.54%)
Jun 20, 2012	13.97	14.02	13.66	13.84	1,752,224	-0.19(-1.37%)
Jun 19, 2012	13.72	14.17	13.63	14.03	3,060,228	+0.42(+3.08%)
Jun 18, 2012	13.40	13.68	13.24	13.61	1,832,658	+0.12(+0.87%)
Jun 15, 2012	13.42	13.52	13.23	13.49	2,691,370	+0.17(+1.26%)
Jun 14, 2012	13.40	13.81	13.18	13.33	4,570,234	+0.27(+2.05%)
Jun 13, 2012	13.46	13.61	13.01	13.06	3,622,772	-0.36(-2.69%)
Jun 12, 2012	13.10	13.42	13.01	13.42	1,693,273	+0.37(+2.83%)
Jun 11, 2012	13.48	13.56	13.03	13.05	2,055,192	-0.25(-1.89%)
Jun 08, 2012	12.98	13.34	12.83	13.30	2,467,950	+0.25(+1.93%)
Jun 07, 2012	13.44	13.50	13.04	13.05	2,627,306	-0.23(-1.70%)
Jun 06, 2012	13.05	13.33	12.99	13.28	1,739,403	+0.32(+2.46%)
Jun 05, 2012	12.72	12.99	12.63	12.96	2,086,573	+0.16(+1.24%)
Jun 04, 2012	12.80	12.96	12.39	12.80	3,589,701	+0.03(+0.20%)
Jun 01, 2012	13.34	13.40	12.77	12.77	3,268,293	-0.89(-6.50%)
May 31, 2012	14.25	14.25	12.84	13.66	7,298,845	-0.70(-4.90%)
May 30, 2012	14.57	14.57	14.26	14.37	2,051,613	-0.41(-2.78%)
May 29, 2012	14.48	14.78	14.38	14.78	1,741,545	+0.48(+3.34%)
May 25, 2012	14.16	14.31	14.06	14.30	1,396,009	+0.13(+0.89%)
May 24, 2012	13.96	14.21	13.88	14.17	1,709,356	+0.27(+1.93%)
May 23, 2012	13.60	14.00	13.48	13.91	2,191,901	+0.13(+0.91%)
May 22, 2012	13.59	14.01	13.55	13.78	2,612,139	+0.34(+2.49%)
May 21, 2012	12.74	13.48	12.68	13.44	2,369,928	+0.70(+5.46%)
May 18, 2012	12.88	12.98	12.60	12.75	2,043,341	-0.15(-1.17%)
May 17, 2012	13.51	13.51	12.82	12.90	3,075,788	-0.60(-4.41%)
May 16, 2012	13.58	13.80	13.40	13.49	1,861,675	-0.06(-0.43%)
May 15, 2012	13.74	13.96	13.52	13.55	2,763,647	-0.24(-1.76%)
May 14, 2012	13.74	13.93	13.55	13.80	2,862,346	-0.12(-0.84%)
May 11, 2012	13.81	14.29	13.81	13.91	1,697,937	-0.03(-0.24%)
May 10, 2012	13.79	14.05	13.74	13.95	1,621,300	+0.24(+1.77%)
May 09, 2012	13.50	13.84	13.39	13.70	2,387,292	+0.07(+0.49%)
May 08, 2012	13.54	13.79	13.22	13.64	2,575,241	+0.07(+0.49%)
May 07, 2012	13.84	14.01	13.49	13.57	2,622,194	-0.34(-2.41%)
May 04, 2012	14.21	14.25	13.83	13.91	2,115,946	-0.44(-3.04%)
May 03, 2012	14.69	14.79	14.20	14.34	1,597,751	-0.39(-2.67%)
May 02, 2012	14.49	14.95	14.38	14.74	2,007,371	+0.14(+0.98%)

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.