Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	16.74	18.32	16.71	17.98	33,769,800	-0.25(-1.35%)
Jul 30, 2012	17.98	18.42	17.94	18.23	21,710,190	+0.25(+1.40%)
Jul 27, 2012	17.97	18.09	17.48	17.98	18,604,684	-0.03(-0.17%)
Jul 26, 2012	17.44	18.33	17.28	18.01	47,540,292	+2.25(+14.25%)
Jul 25, 2012	15.93	16.09	15.60	15.76	12,968,232	-0.09(-0.55%)
Jul 24, 2012	15.94	16.25	15.68	15.85	11,173,217	-0.06(-0.36%)
Jul 23, 2012	15.71	16.00	15.28	15.91	11,580,568	-0.15(-0.93%)
Jul 20, 2012	16.22	16.47	15.90	16.05	13,208,669	-0.22(-1.34%)
Jul 19, 2012	16.56	16.65	16.11	16.27	13,309,416	-0.22(-1.33%)
Jul 18, 2012	16.03	16.76	15.92	16.49	15,832,942	+0.46(+2.84%)
Jul 17, 2012	15.84	16.26	15.47	16.04	19,516,296	+0.44(+2.80%)
Jul 16, 2012	15.47	15.76	15.18	15.60	11,261,947	+0.14(+0.89%)
Jul 13, 2012	15.19	15.50	15.13	15.46	7,977,083	+0.35(+2.30%)
Jul 12, 2012	15.12	15.31	14.73	15.11	12,008,393	-0.08(-0.55%)
Jul 11, 2012	15.19	15.32	14.99	15.20	11,712,350	+0.01(+0.08%)
Jul 10, 2012	15.44	15.85	15.03	15.19	17,145,274	-0.37(-2.39%)
Jul 09, 2012	14.95	15.59	14.80	15.56	20,557,668	+0.61(+4.07%)
Jul 06, 2012	14.66	15.01	14.29	14.95	29,165,050	-0.07(-0.50%)
Jul 05, 2012	14.92	15.17	14.70	15.02	12,580,921	-0.03(-0.20%)
Jul 03, 2012	14.70	15.07	14.62	15.05	9,953,850	+0.34(+2.34%)
Jul 02, 2012	14.79	14.82	14.48	14.71	22,615,352	-0.10(-0.71%)
Jun 29, 2012	14.26	14.89	14.25	14.81	149,613,552	+0.89(+6.37%)
Jun 28, 2012	14.05	14.25	13.69	13.93	33,067,094	-0.77(-5.22%)
Jun 27, 2012	14.55	14.82	14.35	14.70	15,369,906	+0.25(+1.70%)
Jun 26, 2012	14.35	14.65	14.27	14.45	33,484,116	+0.51(+3.65%)
Jun 25, 2012	13.80	14.02	13.53	13.94	17,749,784	-0.04(-0.30%)
Jun 22, 2012	13.60	14.02	13.59	13.98	12,053,980	+0.40(+2.91%)
Jun 21, 2012	14.35	14.38	13.54	13.59	19,117,000	-0.98(-6.74%)
Jun 20, 2012	14.62	14.69	14.28	14.57	10,325,906	-0.10(-0.65%)
Jun 19, 2012	14.39	14.79	14.29	14.67	9,944,148	+0.38(+2.68%)
Jun 18, 2012	14.16	14.36	13.99	14.28	9,249,727	+0.16(+1.15%)
Jun 15, 2012	14.16	14.20	13.97	14.12	12,538,520	+0.08(+0.55%)
Jun 14, 2012	14.36	14.38	14.01	14.04	14,095,814	-0.24(-1.70%)
Jun 13, 2012	13.89	14.64	13.78	14.28	22,822,902	+0.39(+2.82%)
Jun 12, 2012	13.73	13.92	13.37	13.89	16,310,287	+0.38(+2.79%)
Jun 11, 2012	14.22	14.31	13.50	13.52	13,732,141	-0.50(-3.55%)
Jun 08, 2012	13.57	14.18	13.54	14.01	15,635,284	+0.44(+3.22%)
Jun 07, 2012	14.16	14.27	13.50	13.57	23,358,842	-0.61(-4.27%)
Jun 06, 2012	13.74	14.22	13.69	14.18	19,016,432	+0.64(+4.73%)
Jun 05, 2012	13.10	13.61	13.05	13.54	18,977,640	+0.28(+2.08%)
Jun 04, 2012	13.10	13.46	13.00	13.26	20,980,878	+0.24(+1.84%)
Jun 01, 2012	13.67	13.87	12.95	13.02	43,341,224	-1.01(-7.21%)
May 31, 2012	14.29	14.31	13.71	14.04	34,156,512	-0.53(-3.66%)
May 30, 2012	14.77	15.09	14.53	14.57	22,397,062	-0.43(-2.84%)
May 29, 2012	15.38	15.50	14.81	14.99	34,039,880	-0.69(-4.39%)
May 25, 2012	15.76	15.82	15.43	15.68	11,012,058	-0.13(-0.80%)
May 24, 2012	15.45	16.23	15.44	15.81	27,616,334	+0.37(+2.37%)
May 23, 2012	15.44	15.73	15.09	15.44	30,011,558	-0.35(-2.20%)
May 22, 2012	16.17	16.17	15.44	15.79	33,586,956	-0.89(-5.35%)
May 21, 2012	16.11	16.77	16.03	16.68	22,849,116	+0.56(+3.49%)
May 18, 2012	17.16	17.22	16.01	16.12	33,186,994	-1.05(-6.14%)
May 17, 2012	18.07	18.28	17.14	17.18	21,815,466	-0.94(-5.19%)
May 16, 2012	18.78	19.03	18.06	18.12	16,281,795	-0.64(-3.42%)
May 15, 2012	18.85	19.17	18.64	18.76	14,614,660	-0.04(-0.19%)
May 14, 2012	18.46	19.17	18.36	18.79	16,711,319	+0.14(+0.74%)
May 11, 2012	18.66	18.91	18.58	18.66	14,114,646	-0.20(-1.05%)
May 10, 2012	18.54	19.00	18.43	18.85	21,398,030	+0.54(+2.94%)
May 09, 2012	17.87	18.45	17.73	18.31	13,514,987	+0.10(+0.53%)
May 08, 2012	18.42	18.57	17.82	18.22	16,276,156	-0.36(-1.93%)
May 07, 2012	18.00	18.68	17.88	18.58	17,540,666	+0.35(+1.91%)
May 04, 2012	18.45	18.57	18.02	18.23	15,762,450	-0.49(-2.59%)
May 03, 2012	19.39	19.46	18.46	18.71	19,229,366	-0.58(-3.01%)
May 02, 2012	18.94	19.37	18.85	19.30	17,616,120	+0.19(+1.00%)

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.