Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	20.52	20.91	19.64	19.96	309,627	-0.66(-3.20%)
Jul 30, 2012	19.71	22.20	19.61	20.62	440,356	+1.11(+5.69%)
Jul 27, 2012	19.07	19.73	18.88	19.51	464,331	-0.17(-0.86%)
Jul 26, 2012	21.42	21.74	19.24	19.68	743,603	-1.82(-8.47%)
Jul 25, 2012	22.73	22.73	21.00	21.50	436,856	-1.01(-4.49%)
Jul 24, 2012	24.09	24.09	22.16	22.51	226,797	-0.78(-3.35%)
Jul 23, 2012	23.73	24.26	23.11	23.29	440,875	-0.76(-3.16%)
Jul 20, 2012	24.00	24.73	23.79	24.05	333,179	+0.05(+0.21%)
Jul 19, 2012	22.74	24.38	22.56	24.00	423,538	+1.30(+5.73%)
Jul 18, 2012	22.94	23.22	22.49	22.70	271,649	-0.32(-1.39%)
Jul 17, 2012	21.95	23.33	21.43	23.02	404,322	+1.59(+7.42%)
Jul 16, 2012	21.57	21.68	21.00	21.43	244,123	-0.21(-0.97%)
Jul 13, 2012	22.38	22.89	21.50	21.64	318,546	-0.50(-2.26%)
Jul 12, 2012	21.01	22.17	20.52	22.14	379,684	+0.78(+3.65%)
Jul 11, 2012	22.60	23.13	20.77	21.36	363,460	-1.27(-5.61%)
Jul 10, 2012	24.90	25.00	22.52	22.63	744,582	-2.16(-8.71%)
Jul 09, 2012	26.32	27.52	24.40	24.79	490,767	-0.51(-2.02%)
Jul 06, 2012	26.00	26.50	25.03	25.30	344,720	-0.86(-3.29%)
Jul 05, 2012	24.98	27.74	24.98	26.16	1,601,716	+1.44(+5.83%)
Jul 03, 2012	24.10	25.00	23.98	24.72	340,777	+0.98(+4.13%)
Jul 02, 2012	23.40	23.74	22.97	23.74	336,781	+1.01(+4.44%)
Jun 29, 2012	23.37	23.48	22.57	22.73	479,737	+0.22(+0.98%)
Jun 28, 2012	22.64	22.70	22.01	22.51	446,479	-0.28(-1.23%)
Jun 27, 2012	22.14	23.48	21.14	22.79	762,879	+0.75(+3.40%)
Jun 26, 2012	21.98	22.36	21.75	22.04	401,029	+0.09(+0.41%)
Jun 25, 2012	21.80	22.48	21.20	21.95	466,231	+0.31(+1.43%)
Jun 22, 2012	21.32	21.67	21.00	21.64	1,358,078	+0.64(+3.05%)
Jun 21, 2012	21.07	21.25	20.58	21.00	520,546	-0.07(-0.33%)
Jun 20, 2012	21.14	21.39	20.70	21.07	276,549	-0.32(-1.50%)
Jun 19, 2012	21.55	21.66	20.67	21.39	369,479	+0.24(+1.13%)
Jun 18, 2012	20.62	22.00	20.30	21.15	847,213	+0.02(+0.09%)
Jun 15, 2012	19.75	21.20	19.18	21.13	728,157	+1.28(+6.45%)
Jun 14, 2012	19.24	19.90	19.02	19.85	253,860	+0.07(+0.35%)
Jun 13, 2012	19.62	19.89	18.82	19.78	307,477	+0.13(+0.66%)
Jun 12, 2012	18.76	19.80	18.04	19.65	394,138	+0.80(+4.24%)
Jun 11, 2012	19.54	20.39	18.33	18.85	1,040,093	-0.79(-4.02%)
Jun 08, 2012	17.40	20.12	17.14	19.64	1,129,555	+2.12(+12.10%)
Jun 07, 2012	16.52	17.88	16.21	17.52	737,046	+1.06(+6.44%)
Jun 06, 2012	15.38	16.59	15.17	16.46	528,040	+1.24(+8.15%)
Jun 05, 2012	15.17	15.26	14.53	15.22	647,507	+0.00(+0.00%)
Jun 04, 2012	15.65	15.65	14.10	15.22	555,319	-0.47(-3.00%)
Jun 01, 2012	16.28	16.28	15.42	15.69	522,019	-1.02(-6.10%)
May 31, 2012	16.47	16.88	15.66	16.71	470,761	+0.10(+0.60%)
May 30, 2012	16.90	17.00	16.03	16.61	791,985	-0.46(-2.69%)
May 29, 2012	18.40	18.40	16.80	17.07	663,944	-1.12(-6.16%)
May 25, 2012	18.66	18.66	18.01	18.19	327,315	-0.70(-3.71%)
May 24, 2012	18.14	18.89	17.52	18.89	315,234	+0.57(+3.11%)
May 23, 2012	17.80	18.53	17.50	18.32	426,232	+0.32(+1.78%)
May 22, 2012	19.16	20.00	17.35	18.00	791,636	-1.30(-6.74%)
May 21, 2012	17.95	20.83	16.21	19.30	1,661,771	+0.66(+3.54%)
May 18, 2012	21.26	21.89	17.70	18.64	1,458,866	-2.63(-12.36%)
May 17, 2012	21.63	21.83	20.37	21.27	557,433	-0.33(-1.53%)
May 16, 2012	21.29	21.75	20.87	21.60	452,889	+0.80(+3.85%)
May 15, 2012	20.06	21.71	20.06	20.80	743,895	+0.76(+3.79%)
May 14, 2012	19.81	20.13	19.60	20.04	779,127	-0.23(-1.13%)
May 11, 2012	19.86	20.43	19.62	20.27	460,636	+0.22(+1.10%)
May 10, 2012	21.10	21.30	19.86	20.05	509,828	-0.93(-4.43%)
May 09, 2012	20.58	20.99	19.87	20.98	557,297	+0.17(+0.82%)
May 08, 2012	21.60	21.83	20.26	20.81	505,565	-0.60(-2.80%)
May 07, 2012	21.40	21.86	20.62	21.41	450,174	+0.11(+0.52%)
May 04, 2012	20.69	21.53	20.11	21.30	389,908	+0.66(+3.20%)
May 03, 2012	23.24	23.69	20.30	20.64	1,778,819	-2.52(-10.88%)
May 02, 2012	22.99	23.50	22.39	23.16	872,161	+0.59(+2.61%)

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.