Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	15.87	16.29	15.85	16.01	44,976	-0.54(-3.26%)
Jul 30, 2012	15.77	16.59	15.77	16.55	77,322	+0.25(+1.53%)
Jul 27, 2012	15.20	16.37	15.19	16.30	223,150	+1.84(+12.72%)
Jul 26, 2012	14.49	14.61	14.23	14.46	183,549	+1.09(+8.15%)
Jul 25, 2012	13.38	13.55	13.25	13.37	154,324	-0.02(-0.15%)
Jul 24, 2012	13.70	13.85	13.18	13.39	256,170	-0.98(-6.83%)
Jul 23, 2012	14.05	14.42	14.05	14.37	72,980	-0.57(-3.80%)
Jul 20, 2012	15.14	15.28	14.85	14.94	151,135	-0.51(-3.30%)
Jul 19, 2012	15.47	15.59	15.32	15.45	48,200	+0.06(+0.40%)
Jul 18, 2012	15.25	15.41	15.21	15.39	66,060	+0.14(+0.90%)
Jul 17, 2012	15.32	15.36	14.97	15.25	217,945	+0.26(+1.73%)
Jul 16, 2012	14.91	15.03	14.69	14.99	185,227	-0.48(-3.10%)
Jul 14, 2012	15.01	15.56	15.01	15.47	17,811	+0.00(+0.00%)
Jul 13, 2012	15.01	15.56	15.01	15.47	17,811	+0.24(+1.58%)
Jul 12, 2012	15.20	15.26	15.09	15.23	34,160	-0.51(-3.24%)
Jul 11, 2012	15.70	15.77	15.57	15.74	114,356	+0.32(+2.08%)
Jul 10, 2012	15.63	15.77	15.42	15.42	69,397	+0.09(+0.59%)
Jul 09, 2012	15.25	15.33	15.21	15.33	13,787	+0.22(+1.46%)
Jul 06, 2012	15.45	15.45	15.03	15.11	66,485	-0.83(-5.21%)
Jul 05, 2012	16.28	16.28	15.89	15.94	29,116	-0.61(-3.69%)
Jul 03, 2012	16.25	16.64	16.25	16.55	51,572	+0.48(+2.99%)
Jul 02, 2012	15.93	16.10	15.76	16.07	32,943	+0.10(+0.63%)
Jun 30, 2012	15.00	16.02	15.00	15.97	225,202	-0.01(-0.06%)
Jun 29, 2012	15.00	16.02	15.00	15.98	225,352	+1.34(+9.15%)
Jun 28, 2012	14.32	14.66	14.32	14.64	55,651	+0.45(+3.17%)
Jun 27, 2012	13.92	14.25	13.71	14.19	94,306	+0.18(+1.28%)
Jun 26, 2012	14.06	14.25	13.76	14.01	137,591	-0.34(-2.37%)
Jun 25, 2012	14.55	14.78	14.30	14.35	178,906	-1.04(-6.76%)
Jun 22, 2012	15.52	15.57	15.21	15.39	70,032	+0.39(+2.60%)
Jun 21, 2012	15.65	15.65	14.98	15.00	98,376	-0.41(-2.66%)
Jun 20, 2012	15.15	15.50	15.01	15.41	33,685	+0.30(+1.99%)
Jun 19, 2012	15.44	15.44	14.98	15.11	143,374	+0.41(+2.79%)
Jun 18, 2012	15.03	15.07	14.59	14.70	68,003	-1.33(-8.30%)
Jun 15, 2012	15.90	16.03	15.87	16.03	95,011	+0.36(+2.30%)
Jun 14, 2012	15.55	15.70	15.49	15.67	35,497	+0.15(+0.97%)
Jun 13, 2012	15.69	15.80	15.50	15.52	57,584	-0.21(-1.34%)
Jun 12, 2012	15.70	15.77	15.36	15.73	64,325	+0.20(+1.29%)
Jun 11, 2012	16.15	16.16	15.50	15.53	56,993	-0.43(-2.69%)
Jun 08, 2012	15.66	16.03	15.64	15.96	50,479	+0.37(+2.37%)
Jun 07, 2012	16.08	16.11	15.56	15.59	82,825	-0.39(-2.44%)
Jun 06, 2012	15.56	15.98	15.56	15.98	159,261	+0.59(+3.83%)
Jun 05, 2012	15.45	15.60	15.38	15.39	336,846	+0.14(+0.92%)
Jun 04, 2012	15.24	15.50	15.15	15.25	221,396	+0.63(+4.31%)
Jun 02, 2012	14.70	14.88	14.41	14.62	105,052	+0.00(+0.00%)
Jun 01, 2012	14.70	14.88	14.41	14.62	105,052	-0.38(-2.53%)
May 31, 2012	15.06	15.17	14.74	15.00	177,619	-0.05(-0.33%)
May 30, 2012	15.66	15.66	15.04	15.05	174,705	-1.02(-6.35%)
May 29, 2012	16.41	16.46	15.93	16.07	106,902	-1.24(-7.16%)
May 25, 2012	17.08	17.39	17.03	17.31	92,632	+0.03(+0.17%)
May 24, 2012	17.29	17.47	17.20	17.28	47,263	+0.29(+1.71%)
May 23, 2012	17.19	17.22	16.66	16.99	55,863	-0.31(-1.79%)
May 22, 2012	17.36	17.71	17.21	17.30	146,763	-0.10(-0.57%)
May 21, 2012	17.04	17.40	17.04	17.40	150,435	-0.03(-0.17%)
May 18, 2012	17.34	17.49	17.30	17.43	69,677	+0.52(+3.08%)
May 17, 2012	16.98	17.06	16.84	16.91	93,922	-0.11(-0.65%)
May 16, 2012	17.37	17.49	17.00	17.02	35,605	-0.28(-1.62%)
May 15, 2012	17.44	17.62	17.15	17.30	84,364	-0.34(-1.92%)
May 14, 2012	17.56	17.79	17.52	17.64	68,288	-0.37(-2.06%)
May 11, 2012	17.96	18.23	17.85	18.01	92,581	-0.32(-1.75%)
May 10, 2012	18.45	18.64	18.22	18.33	363,030	+1.18(+6.88%)
May 09, 2012	17.22	17.32	16.85	17.15	103,474	-0.85(-4.72%)
May 08, 2012	18.26	18.26	17.71	18.00	165,891	-0.29(-1.59%)
May 07, 2012	17.98	18.30	17.98	18.29	184,376	+0.45(+2.53%)
May 04, 2012	18.28	18.36	17.80	17.84	103,220	-0.27(-1.50%)
May 03, 2012	18.42	18.56	18.08	18.11	78,685	-0.07(-0.39%)
May 02, 2012	18.39	18.43	18.00	18.18	303,349	-1.04(-5.41%)

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.