Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.18	16.85	15.91	16.22	709,749	-0.61(-3.60%)
Jul 30, 2012	16.58	17.11	16.37	16.83	450,215	+0.26(+1.54%)
Jul 27, 2012	16.33	16.84	16.18	16.57	242,250	+0.30(+1.86%)
Jul 26, 2012	16.42	16.66	16.10	16.27	244,829	+0.06(+0.35%)
Jul 25, 2012	16.25	16.35	15.98	16.21	286,199	+0.02(+0.12%)
Jul 24, 2012	16.52	16.53	15.95	16.19	414,774	-0.32(-1.95%)
Jul 23, 2012	16.50	16.93	16.10	16.52	702,174	+0.46(+2.89%)
Jul 20, 2012	16.57	16.70	15.98	16.05	582,501	-0.47(-2.87%)
Jul 19, 2012	16.96	17.05	16.50	16.52	473,316	-0.43(-2.51%)
Jul 18, 2012	16.87	17.28	16.81	16.95	442,487	+0.00(+0.00%)
Jul 17, 2012	17.68	17.80	16.76	16.95	301,044	-0.06(-0.33%)
Jul 16, 2012	17.87	18.01	16.89	17.01	740,832	-0.65(-3.70%)
Jul 13, 2012	17.39	17.98	17.39	17.66	692,679	+0.30(+1.75%)
Jul 12, 2012	17.16	17.51	16.68	17.36	1,052,081	+0.18(+1.05%)
Jul 11, 2012	18.30	18.30	17.06	17.18	1,333,207	-1.13(-6.16%)
Jul 10, 2012	19.02	19.26	18.04	18.30	1,379,608	-0.62(-3.30%)
Jul 09, 2012	21.40	21.67	18.70	18.93	3,598,779	-4.13(-17.91%)
Jul 06, 2012	23.23	23.48	22.82	23.06	120,438	-0.36(-1.54%)
Jul 05, 2012	23.94	24.03	23.39	23.42	155,501	-0.62(-2.60%)
Jul 03, 2012	24.14	24.38	23.93	24.04	167,542	+0.03(+0.12%)
Jul 02, 2012	23.33	24.04	23.31	24.02	276,067	+0.82(+3.55%)
Jun 29, 2012	23.51	23.66	23.00	23.19	233,921	+0.14(+0.62%)
Jun 28, 2012	22.74	23.08	22.56	23.05	261,604	+0.13(+0.58%)
Jun 27, 2012	22.78	23.04	22.67	22.92	155,116	+0.14(+0.62%)
Jun 26, 2012	22.73	23.01	22.61	22.77	172,855	+0.05(+0.21%)
Jun 25, 2012	22.75	23.03	22.49	22.73	167,919	-0.28(-1.23%)
Jun 22, 2012	22.77	23.09	22.64	23.01	836,671	+0.33(+1.46%)
Jun 21, 2012	23.16	23.28	22.66	22.68	267,657	-0.44(-1.88%)
Jun 20, 2012	23.84	24.01	23.06	23.12	339,265	-0.79(-3.29%)
Jun 19, 2012	23.90	24.42	23.71	23.90	383,859	+0.04(+0.16%)
Jun 18, 2012	22.59	23.90	22.59	23.86	421,962	+1.00(+4.39%)
Jun 15, 2012	22.22	22.97	22.00	22.86	529,438	+0.58(+2.59%)
Jun 14, 2012	22.01	22.39	21.92	22.28	289,043	+0.27(+1.25%)
Jun 13, 2012	21.95	22.48	21.60	22.01	410,381	-0.07(-0.32%)
Jun 12, 2012	21.63	22.19	21.55	22.08	5,208,435	+0.60(+2.80%)
Jun 11, 2012	21.88	21.94	21.43	21.48	434,474	-0.18(-0.83%)
Jun 08, 2012	21.47	22.20	21.35	21.66	883,077	+1.27(+6.22%)
Jun 07, 2012	21.12	21.34	20.37	20.39	167,565	-0.45(-2.14%)
Jun 06, 2012	20.74	20.88	20.57	20.83	97,529	+0.27(+1.29%)
Jun 05, 2012	20.36	20.71	20.24	20.57	163,141	+0.06(+0.28%)
Jun 04, 2012	20.45	20.79	19.98	20.51	232,282	+0.28(+1.40%)
Jun 01, 2012	20.50	20.70	20.19	20.23	191,277	-0.75(-3.57%)
May 31, 2012	21.30	21.36	20.75	20.98	198,948	-0.23(-1.07%)
May 30, 2012	21.47	21.57	20.99	21.20	204,778	-0.51(-2.35%)
May 29, 2012	21.71	21.86	21.44	21.71	102,735	+0.14(+0.66%)
May 25, 2012	21.85	21.85	21.52	21.57	135,621	-0.31(-1.43%)
May 24, 2012	21.76	21.89	21.35	21.88	147,699	+0.24(+1.09%)
May 23, 2012	21.05	21.80	21.00	21.65	323,569	+0.06(+0.26%)
May 22, 2012	22.24	22.37	21.39	21.59	157,100	-0.63(-2.85%)
May 21, 2012	21.10	22.37	21.10	22.23	390,814	+1.21(+5.77%)
May 18, 2012	21.34	21.54	20.90	21.01	320,954	-0.34(-1.60%)
May 17, 2012	22.49	22.63	21.34	21.35	228,146	-1.06(-4.73%)
May 16, 2012	22.55	22.77	22.41	22.41	121,842	-0.14(-0.63%)
May 15, 2012	22.44	22.67	22.11	22.56	197,729	+0.02(+0.08%)
May 14, 2012	22.28	22.77	22.01	22.54	248,795	+0.00(+0.00%)
May 11, 2012	22.39	22.72	22.13	22.54	124,532	-0.04(-0.17%)
May 10, 2012	22.44	22.58	22.22	22.58	310,455	+0.35(+1.58%)
May 09, 2012	21.87	22.31	21.54	22.23	301,036	+0.08(+0.34%)
May 08, 2012	22.16	22.28	21.70	22.15	186,187	-0.17(-0.76%)
May 07, 2012	22.19	22.68	22.14	22.32	258,010	+0.11(+0.51%)
May 04, 2012	22.61	22.74	22.00	22.21	317,578	-0.56(-2.45%)
May 03, 2012	23.28	23.29	22.56	22.77	342,833	-0.62(-2.63%)
May 02, 2012	23.29	23.52	23.15	23.38	350,918	-0.16(-0.68%)

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.