Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	24.01	24.52	23.80	23.82	793,192	-0.73(-2.96%)
Jul 30, 2012	25.28	25.59	24.50	24.54	1,150,476	-0.52(-2.08%)
Jul 27, 2012	25.46	25.56	24.81	25.07	979,632	+0.60(+2.43%)
Jul 26, 2012	24.11	24.53	23.67	24.47	1,227,312	+1.76(+7.76%)
Jul 25, 2012	22.59	23.08	21.79	22.71	1,401,320	+0.22(+0.99%)
Jul 24, 2012	23.48	23.49	21.77	22.48	1,174,244	-0.89(-3.80%)
Jul 23, 2012	23.13	23.96	22.26	23.37	945,260	-1.75(-6.98%)
Jul 20, 2012	25.75	26.09	24.88	25.12	905,188	-1.41(-5.32%)
Jul 19, 2012	26.16	26.55	25.56	26.54	635,784	+0.59(+2.27%)
Jul 18, 2012	26.11	26.63	25.79	25.95	1,339,796	-0.28(-1.08%)
Jul 17, 2012	25.80	26.43	25.03	26.23	1,881,152	+0.91(+3.58%)
Jul 16, 2012	25.11	25.59	24.79	25.32	1,158,612	+0.28(+1.12%)
Jul 13, 2012	24.05	25.07	24.03	25.04	1,507,004	+1.39(+5.85%)
Jul 12, 2012	23.33	24.21	22.77	23.66	1,379,984	-0.23(-0.96%)
Jul 11, 2012	23.23	24.12	22.84	23.89	937,524	+0.69(+2.97%)
Jul 10, 2012	24.24	24.52	22.75	23.20	1,168,448	-0.66(-2.78%)
Jul 09, 2012	23.83	24.11	23.30	23.86	889,316	+0.24(+1.01%)
Jul 06, 2012	22.76	23.73	22.73	23.62	951,068	+0.16(+0.69%)
Jul 05, 2012	24.21	24.21	23.15	23.46	1,049,712	-0.90(-3.68%)
Jul 03, 2012	24.02	24.71	23.99	24.36	744,052	+0.48(+2.01%)
Jul 02, 2012	22.91	23.96	22.64	23.88	1,253,388	+1.42(+6.32%)
Jun 29, 2012	22.28	22.57	21.98	22.46	2,063,984	+1.42(+6.76%)
Jun 28, 2012	20.16	21.09	19.80	21.04	1,248,972	+0.64(+3.16%)
Jun 27, 2012	20.87	21.16	20.38	20.39	1,295,712	-0.19(-0.92%)
Jun 26, 2012	20.57	20.83	19.77	20.58	1,910,044	+0.65(+3.25%)
Jun 25, 2012	20.22	20.36	19.74	19.93	2,128,188	-1.59(-7.38%)
Jun 22, 2012	20.23	21.66	19.87	21.52	1,264,460	+2.06(+10.59%)
Jun 21, 2012	22.05	22.29	19.46	19.46	1,605,496	-2.66(-12.04%)
Jun 20, 2012	21.25	22.12	20.46	22.12	1,962,164	+0.88(+4.15%)
Jun 19, 2012	21.59	21.68	20.93	21.24	1,370,652	+0.37(+1.79%)
Jun 18, 2012	19.36	20.93	19.16	20.87	2,259,724	+1.64(+8.52%)
Jun 15, 2012	18.61	19.49	18.38	19.23	1,341,244	+0.73(+3.96%)
Jun 14, 2012	17.52	18.50	17.25	18.50	2,153,360	+1.11(+6.41%)
Jun 13, 2012	17.86	18.38	17.07	17.38	1,693,824	-0.96(-5.22%)
Jun 12, 2012	18.16	18.45	17.57	18.34	2,155,776	+0.23(+1.27%)
Jun 11, 2012	20.56	20.67	18.04	18.11	2,186,936	-1.72(-8.69%)
Jun 08, 2012	18.69	19.86	18.61	19.83	1,412,500	+1.00(+5.34%)
Jun 07, 2012	19.49	19.58	18.71	18.83	1,694,192	+0.19(+1.03%)
Jun 06, 2012	17.91	18.65	17.78	18.64	2,108,452	+1.28(+7.40%)
Jun 05, 2012	16.82	17.48	16.82	17.35	1,285,572	+0.32(+1.90%)
Jun 04, 2012	16.68	17.03	16.12	17.03	1,874,120	+0.70(+4.29%)
Jun 01, 2012	16.50	16.99	16.29	16.33	2,347,804	-1.47(-8.27%)
May 31, 2012	17.91	18.40	17.00	17.80	2,832,980	-0.34(-1.90%)
May 30, 2012	18.93	18.93	18.14	18.14	783,044	-1.31(-6.73%)
May 29, 2012	19.13	19.57	18.81	19.45	742,176	+0.85(+4.55%)
May 25, 2012	18.43	18.70	18.31	18.61	692,620	+0.23(+1.27%)
May 24, 2012	18.72	18.78	17.71	18.38	1,325,328	-0.17(-0.89%)
May 23, 2012	17.77	18.74	17.19	18.54	2,586,020	+0.35(+1.93%)
May 22, 2012	19.18	19.97	17.61	18.19	2,252,020	-0.76(-4.02%)
May 21, 2012	17.18	18.95	16.95	18.95	1,548,320	+1.85(+10.83%)
May 18, 2012	18.43	18.52	16.81	17.10	1,525,016	-1.23(-6.71%)
May 17, 2012	19.43	19.64	18.33	18.33	832,804	-0.93(-4.81%)
May 16, 2012	20.25	20.58	19.21	19.26	1,092,404	-0.74(-3.72%)
May 15, 2012	20.90	21.28	19.91	20.00	1,055,388	-1.02(-4.85%)
May 14, 2012	21.39	21.66	20.97	21.02	1,149,220	-1.32(-5.91%)
May 11, 2012	22.09	23.06	22.02	22.34	545,688	-0.36(-1.61%)
May 10, 2012	22.63	22.96	22.37	22.70	775,360	+0.70(+3.20%)
May 09, 2012	21.77	22.68	21.34	22.00	1,476,648	-0.91(-3.97%)
May 08, 2012	22.61	23.00	21.41	22.91	1,066,392	-0.20(-0.84%)
May 07, 2012	22.26	23.33	22.14	23.11	474,076	+0.32(+1.40%)
May 04, 2012	23.62	23.64	22.42	22.79	732,304	-1.07(-4.48%)
May 03, 2012	24.59	24.74	23.58	23.85	178,228	-0.52(-2.12%)
May 02, 2012	24.05	24.59	23.83	24.37	335,864	-0.18(-0.73%)

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.