Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	19.21	21.28	19.17	20.92	105,136	+1.79(+9.33%)
Jul 30, 2012	19.24	19.52	18.97	19.13	33,683	-0.38(-1.97%)
Jul 27, 2012	18.76	19.73	18.75	19.51	43,609	+0.82(+4.37%)
Jul 26, 2012	18.57	18.79	18.37	18.70	16,144	+0.47(+2.59%)
Jul 25, 2012	18.35	18.47	18.16	18.23	20,802	+0.08(+0.44%)
Jul 24, 2012	18.61	18.76	18.03	18.15	26,068	-0.31(-1.69%)
Jul 23, 2012	18.56	18.73	18.16	18.46	45,000	-0.41(-2.16%)
Jul 20, 2012	19.34	19.34	18.86	18.87	34,610	-0.47(-2.44%)
Jul 19, 2012	20.00	20.00	19.21	19.34	74,719	-0.54(-2.74%)
Jul 18, 2012	20.01	20.39	19.78	19.88	40,281	-0.18(-0.92%)
Jul 17, 2012	19.65	20.34	19.35	20.07	66,926	+0.63(+3.25%)
Jul 16, 2012	19.50	19.60	19.38	19.43	20,839	-0.17(-0.86%)
Jul 13, 2012	19.31	19.75	19.27	19.60	49,804	+0.35(+1.83%)
Jul 12, 2012	19.21	19.35	18.98	19.25	44,021	-0.05(-0.25%)
Jul 11, 2012	19.35	19.51	19.05	19.30	32,500	+0.05(+0.25%)
Jul 10, 2012	19.17	19.32	19.00	19.25	25,994	+0.27(+1.43%)
Jul 09, 2012	18.95	19.15	18.72	18.98	17,080	-0.04(-0.21%)
Jul 06, 2012	18.98	19.27	18.27	19.02	25,427	-0.22(-1.12%)
Jul 05, 2012	19.19	19.31	19.04	19.23	43,169	+0.02(+0.13%)
Jul 03, 2012	18.73	19.21	18.73	19.21	19,724	+0.42(+2.21%)
Jul 02, 2012	19.35	19.35	18.51	18.79	127,318	-0.42(-2.17%)
Jun 29, 2012	18.90	19.21	18.61	19.21	65,930	+0.69(+3.72%)
Jun 28, 2012	18.30	18.71	18.12	18.52	35,795	+0.11(+0.61%)
Jun 27, 2012	18.14	18.73	18.03	18.41	58,094	+0.42(+2.31%)
Jun 26, 2012	17.82	18.20	17.41	17.99	51,390	+0.15(+0.85%)
Jun 25, 2012	17.86	17.96	17.47	17.84	83,246	-0.39(-2.15%)
Jun 22, 2012	17.95	18.61	17.75	18.23	270,994	+0.38(+2.15%)
Jun 21, 2012	18.04	18.27	17.71	17.85	33,658	-0.26(-1.41%)
Jun 20, 2012	18.06	18.40	17.79	18.11	23,453	+0.10(+0.53%)
Jun 19, 2012	17.38	18.23	17.38	18.01	49,716	+0.69(+3.97%)
Jun 18, 2012	16.92	17.61	16.92	17.32	96,252	+0.13(+0.75%)
Jun 15, 2012	16.64	17.22	16.52	17.19	108,603	+0.54(+3.27%)
Jun 14, 2012	16.23	16.78	16.23	16.65	58,423	+0.52(+3.23%)
Jun 13, 2012	16.13	16.77	15.79	16.13	85,343	-0.07(-0.45%)
Jun 12, 2012	16.03	16.23	15.84	16.20	59,380	+0.41(+2.59%)
Jun 11, 2012	15.93	16.19	15.64	15.79	60,913	+0.02(+0.10%)
Jun 08, 2012	15.41	15.79	15.22	15.78	20,962	+0.42(+2.76%)
Jun 07, 2012	15.81	15.81	15.10	15.35	43,577	-0.25(-1.59%)
Jun 06, 2012	15.18	15.60	15.15	15.60	21,830	+0.54(+3.62%)
Jun 05, 2012	14.74	15.21	14.65	15.06	24,378	+0.14(+0.91%)
Jun 04, 2012	14.70	14.99	14.34	14.92	29,447	+0.42(+2.87%)
Jun 01, 2012	14.89	15.10	14.49	14.50	34,157	-0.70(-4.63%)
May 31, 2012	14.98	15.38	14.81	15.21	36,428	+0.34(+2.32%)
May 30, 2012	15.17	15.29	14.82	14.86	21,506	-0.26(-1.75%)
May 29, 2012	15.41	15.51	15.06	15.13	20,795	-0.18(-1.20%)
May 25, 2012	15.43	15.43	15.02	15.31	51,730	-0.13(-0.83%)
May 24, 2012	14.99	15.46	14.92	15.44	20,989	+0.52(+3.49%)
May 23, 2012	14.56	15.22	14.56	14.92	23,154	+0.26(+1.80%)
May 22, 2012	14.92	15.13	14.55	14.66	26,599	-0.23(-1.55%)
May 21, 2012	14.61	14.95	14.57	14.89	19,841	+0.28(+1.91%)
May 18, 2012	14.81	14.89	14.49	14.61	30,686	-0.26(-1.77%)
May 17, 2012	14.89	15.13	14.73	14.87	23,075	-0.02(-0.11%)
May 16, 2012	14.89	15.01	14.68	14.89	11,727	+0.10(+0.70%)
May 15, 2012	14.58	14.93	14.54	14.78	12,750	+0.15(+1.03%)
May 14, 2012	14.73	14.97	14.50	14.63	19,480	-0.33(-2.23%)
May 11, 2012	14.95	15.24	14.84	14.97	28,632	-0.21(-1.36%)
May 10, 2012	15.29	15.29	15.06	15.17	26,233	-0.02(-0.16%)
May 09, 2012	15.44	15.60	15.17	15.20	35,352	-0.42(-2.70%)
May 08, 2012	15.32	15.67	15.32	15.62	21,513	+0.29(+1.87%)
May 07, 2012	15.36	15.55	15.32	15.33	17,222	-0.06(-0.36%)
May 04, 2012	15.49	15.71	15.33	15.39	34,232	-0.18(-1.13%)
May 03, 2012	15.48	15.72	15.37	15.56	30,471	-0.02(-0.10%)
May 02, 2012	15.27	15.86	15.20	15.58	55,372	+0.21(+1.40%)

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.